Dover Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	389.22	389.22	389.22	389.22	371.54	0
2022-03-28	389.22	389.22	389.22	389.22	371.54	0
2022-03-25	389.22	389.22	389.22	389.22	371.54	0
2022-03-24	389.22	389.22	389.22	389.22	371.54	0
2022-03-23	389.22	389.22	389.22	389.22	371.54	0
2022-03-22	389.22	389.22	389.22	389.22	371.54	0
2022-03-21	389.22	389.22	389.22	389.22	371.54	0
2022-03-18	389.22	389.22	389.22	389.22	371.54	0
2022-03-17	389.22	389.22	389.22	389.22	371.54	0
2022-03-16	389.22	389.22	389.22	389.22	371.54	0
2022-03-15	389.22	389.22	389.22	389.22	371.54	1
2022-03-14	389.05	391.78	386.08	386.08	368.55	24
2022-03-11	418.82	418.82	418.82	418.82	399.80	0
2022-03-10	418.82	418.82	418.82	418.82	399.80	0
2022-03-09	418.82	418.82	418.82	418.82	399.80	0
2022-03-08	418.82	418.82	418.82	418.82	399.80	0
2022-03-07	418.82	418.82	418.82	418.82	399.80	0
2022-03-04	418.82	418.82	418.82	418.82	399.80	0
2022-03-03	418.82	418.82	418.82	418.82	399.80	0
2022-03-02	418.82	418.82	418.82	418.82	399.80	0
2022-02-25	418.82	418.82	418.82	418.82	399.80	0
2022-02-24	418.82	418.82	418.82	418.82	399.80	0
2022-02-23	418.82	418.82	418.82	418.82	398.58	0
2022-02-22	418.82	418.82	418.82	418.82	398.58	0
2022-02-21	418.82	418.82	418.82	418.82	398.58	0
2022-02-18	418.82	418.82	418.82	418.82	398.58	0
2022-02-17	418.82	418.82	418.82	418.82	398.58	0
2022-02-16	418.82	418.82	418.82	418.82	398.58	0
2022-02-15	418.82	418.82	418.82	418.82	398.58	0
2022-02-14	459.34	459.34	418.82	418.82	398.58	121
2022-02-11	459.36	459.36	459.36	459.36	437.16	0
2022-02-10	459.36	459.36	459.36	459.36	437.16	0
2022-02-09	459.36	459.36	459.36	459.36	437.16	0
2022-02-08	459.36	459.36	459.36	459.36	437.16	0
2022-02-07	459.36	459.36	459.36	459.36	437.16	0
2022-02-04	459.36	459.36	459.36	459.36	437.16	0
2022-02-03	459.36	459.36	459.36	459.36	437.16	0
2022-02-02	459.36	459.36	459.36	459.36	437.16	0
2022-02-01	459.36	459.36	459.36	459.36	437.16	0
2022-01-31	459.36	459.36	459.36	459.36	437.16	0
2022-01-28	459.36	459.36	459.36	459.36	437.16	0
2022-01-27	459.36	459.36	459.36	459.36	437.16	0
2022-01-26	459.36	459.36	459.36	459.36	437.16	0
2022-01-25	457.96	459.36	457.96	459.36	437.16	8
2022-01-24	462.78	462.78	462.78	462.78	440.41	120
2022-01-21	475.65	475.65	475.65	475.65	452.66	14
2022-01-20	500.01	500.01	500.01	500.01	475.84	0
2022-01-19	500.01	500.01	500.01	500.01	475.84	0
2022-01-18	500.01	500.01	500.01	500.01	475.84	0
2022-01-17	500.01	500.01	500.01	500.01	475.84	0
2022-01-14	500.01	500.01	500.01	500.01	475.84	0
2022-01-13	500.01	500.01	500.01	500.01	475.84	0
2022-01-12	500.01	500.01	500.01	500.01	475.84	300
2022-01-11	512.04	512.04	512.04	512.04	487.29	120
2022-01-10	518.44	518.44	518.44	518.44	493.38	0
2022-01-07	518.44	518.44	518.44	518.44	493.38	0
2022-01-06	518.44	518.44	518.44	518.44	493.38	0
2022-01-05	518.44	518.44	518.44	518.44	493.38	1
2022-01-04	513.00	513.00	513.00	513.00	488.20	0
2022-01-03	513.00	513.00	513.00	513.00	488.20	0

← NewerPage 20 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.9467 USD
2026-05-28	0.9240 USD
2026-02-26	0.9582 USD
2025-11-27	0.9919 USD
2025-08-28	0.9663 USD
2025-05-29	0.9872 USD
2025-02-27	1.0287 USD
2024-11-28	1.1117 USD
2024-08-29	0.9916 USD
2024-05-29	0.9661 USD
2024-02-28	0.8946 USD
2023-11-29	0.8818 USD
2023-08-30	0.8663 USD
2023-05-30	1.2185 USD
2023-02-27	1.3354 USD
2022-11-29	1.3332 USD
2022-08-30	1.3351 USD
2022-05-27	1.2819 USD
2022-02-24	1.2820 USD
2021-11-29	1.4280 USD
2021-08-30	1.3147 USD
2021-05-27	1.2425 USD
2020-08-28	1.3224 USD
2020-05-28	1.4299 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.