Dover Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 513.00 | 513.00 | 513.00 | 513.00 | 488.20 | 0 |
| 2021-12-29 | 513.00 | 513.00 | 513.00 | 513.00 | 488.20 | 95 |
| 2021-12-28 | 487.20 | 487.20 | 487.20 | 487.20 | 463.65 | 0 |
| 2021-12-27 | 487.20 | 487.20 | 487.20 | 487.20 | 463.65 | 0 |
| 2021-12-23 | 487.20 | 487.20 | 487.20 | 487.20 | 463.65 | 0 |
| 2021-12-22 | 487.20 | 487.20 | 487.20 | 487.20 | 463.65 | 0 |
| 2021-12-21 | 487.20 | 487.20 | 487.20 | 487.20 | 463.65 | 0 |
| 2021-12-20 | 487.20 | 487.20 | 487.20 | 487.20 | 463.65 | 0 |
| 2021-12-17 | 487.20 | 487.20 | 487.20 | 487.20 | 463.65 | 0 |
| 2021-12-16 | 487.20 | 487.20 | 487.20 | 487.20 | 463.65 | 0 |
| 2021-12-15 | 503.00 | 503.00 | 487.20 | 487.20 | 463.65 | 7 |
| 2021-12-14 | 491.96 | 491.96 | 491.96 | 491.96 | 468.18 | 0 |
| 2021-12-13 | 491.96 | 491.96 | 491.96 | 491.96 | 468.18 | 0 |
| 2021-12-10 | 491.96 | 491.96 | 491.96 | 491.96 | 468.18 | 0 |
| 2021-12-09 | 491.96 | 491.96 | 491.96 | 491.96 | 468.18 | 0 |
| 2021-12-08 | 491.96 | 491.96 | 491.96 | 491.96 | 468.18 | 0 |
| 2021-12-07 | 491.96 | 491.96 | 491.96 | 491.96 | 468.18 | 0 |
| 2021-12-06 | 491.96 | 491.96 | 491.96 | 491.96 | 468.18 | 0 |
| 2021-12-03 | 491.96 | 491.96 | 491.96 | 491.96 | 468.18 | 0 |
| 2021-12-02 | 491.96 | 491.96 | 491.96 | 491.96 | 468.18 | 0 |
| 2021-12-01 | 491.96 | 491.96 | 491.96 | 491.96 | 468.18 | 0 |
| 2021-11-30 | 491.96 | 491.96 | 491.96 | 491.96 | 468.18 | 0 |
| 2021-11-29 | 491.96 | 491.96 | 491.96 | 491.96 | 468.18 | 0 |
| 2021-11-26 | 491.96 | 491.96 | 491.96 | 491.96 | 466.82 | 0 |
| 2021-11-25 | 491.96 | 491.96 | 491.96 | 491.96 | 466.82 | 0 |
| 2021-11-24 | 491.96 | 491.96 | 491.96 | 491.96 | 466.82 | 0 |
| 2021-11-23 | 491.96 | 491.96 | 491.96 | 491.96 | 466.82 | 0 |
| 2021-11-22 | 491.96 | 491.96 | 491.96 | 491.96 | 466.82 | 0 |
| 2021-11-19 | 493.00 | 493.00 | 491.96 | 491.96 | 466.82 | 120 |
| 2021-11-18 | 489.00 | 489.00 | 489.00 | 489.00 | 464.01 | 0 |
| 2021-11-17 | 489.00 | 489.00 | 489.00 | 489.00 | 464.01 | 0 |
| 2021-11-16 | 489.00 | 489.00 | 489.00 | 489.00 | 464.01 | 20 |
| 2021-11-12 | 476.20 | 476.20 | 476.20 | 476.20 | 451.87 | 0 |
| 2021-11-11 | 476.20 | 476.20 | 476.20 | 476.20 | 451.87 | 0 |
| 2021-11-10 | 476.20 | 476.20 | 476.20 | 476.20 | 451.87 | 0 |
| 2021-11-09 | 476.20 | 476.20 | 476.20 | 476.20 | 451.87 | 0 |
| 2021-11-08 | 476.20 | 476.20 | 476.20 | 476.20 | 451.87 | 0 |
| 2021-11-05 | 476.20 | 476.20 | 476.20 | 476.20 | 451.87 | 1 |
| 2021-11-04 | 480.51 | 480.51 | 480.51 | 480.51 | 455.96 | 0 |
| 2021-11-03 | 480.51 | 480.51 | 480.51 | 480.51 | 455.96 | 0 |
| 2021-11-01 | 480.51 | 480.51 | 480.51 | 480.51 | 455.96 | 1 |
| 2021-10-29 | 486.70 | 486.70 | 486.70 | 486.70 | 461.83 | 0 |
| 2021-10-28 | 486.70 | 486.70 | 486.70 | 486.70 | 461.83 | 0 |
| 2021-10-27 | 486.70 | 486.70 | 486.70 | 486.70 | 461.83 | 0 |
| 2021-10-26 | 486.70 | 486.70 | 486.70 | 486.70 | 461.83 | 0 |
| 2021-10-25 | 486.70 | 486.70 | 486.70 | 486.70 | 461.83 | 0 |
| 2021-10-22 | 486.70 | 486.70 | 486.70 | 486.70 | 461.83 | 120 |
← NewerPage 21 of 21 · 1,247 trading days
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.