Dover Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 185.65 | 194.67 | 185.65 | 193.30 | 193.30 | 52 |
| 2026-10-14 | 194.79 | 194.79 | 190.05 | 193.21 | 193.21 | 203 |
| 2026-10-13 | 192.26 | 194.37 | 190.37 | 192.34 | 192.34 | 97 |
| 2026-10-12 | 190.02 | 193.00 | 187.87 | 192.12 | 192.12 | 218 |
| 2026-10-09 | 190.16 | 194.00 | 187.53 | 189.69 | 189.69 | 31 |
| 2026-10-08 | 188.58 | 189.49 | 186.96 | 188.54 | 188.54 | 661 |
| 2026-10-07 | 194.68 | 194.68 | 187.59 | 188.76 | 188.76 | 52 |
| 2026-10-06 | 193.01 | 195.00 | 189.86 | 193.20 | 193.20 | 22 |
| 2026-10-05 | 188.18 | 192.62 | 187.86 | 191.81 | 191.81 | 446 |
| 2026-10-02 | 188.06 | 192.20 | 188.06 | 191.11 | 191.11 | 1,415 |
| 2026-10-01 | 186.25 | 189.24 | 182.87 | 187.98 | 187.98 | 69 |
| 2026-09-30 | 189.78 | 190.39 | 188.34 | 188.40 | 188.40 | 141 |
| 2026-09-29 | 191.20 | 192.32 | 189.17 | 189.62 | 189.62 | 50 |
| 2026-09-28 | 188.52 | 192.48 | 188.52 | 191.49 | 191.49 | 16 |
| 2026-09-25 | 189.63 | 192.36 | 186.55 | 191.78 | 191.78 | 145 |
| 2026-09-24 | 190.42 | 190.42 | 185.74 | 187.94 | 187.94 | 7 |
| 2026-09-23 | 185.69 | 190.35 | 185.07 | 190.35 | 190.35 | 34 |
| 2026-09-22 | 188.82 | 188.82 | 185.82 | 185.82 | 185.82 | 73 |
| 2026-09-21 | 192.88 | 192.88 | 185.42 | 186.75 | 186.75 | 10 |
| 2026-09-18 | 187.92 | 190.03 | 187.46 | 188.75 | 188.75 | 247 |
| 2026-09-17 | 192.00 | 192.00 | 186.51 | 189.38 | 189.38 | 14 |
| 2026-09-16 | 188.69 | 191.65 | 188.01 | 189.99 | 189.99 | 54 |
| 2026-09-15 | 186.65 | 191.82 | 186.65 | 189.22 | 189.22 | 72 |
| 2026-09-14 | 189.93 | 190.00 | 181.34 | 188.85 | 188.85 | 178 |
| 2026-09-11 | 193.00 | 193.00 | 186.01 | 189.79 | 189.79 | 13 |
| 2026-09-10 | 193.00 | 193.00 | 187.00 | 187.53 | 187.53 | 16 |
| 2026-09-09 | 192.03 | 195.13 | 189.99 | 192.24 | 192.24 | 130 |
| 2026-09-08 | 192.72 | 197.21 | 190.52 | 194.61 | 194.61 | 332 |
| 2026-09-04 | 194.00 | 194.00 | 188.61 | 191.75 | 191.75 | 16 |
| 2026-09-03 | 188.90 | 193.29 | 187.80 | 190.27 | 190.27 | 84 |
| 2026-09-02 | 191.25 | 195.00 | 187.95 | 190.03 | 190.03 | 175 |
| 2026-09-01 | 190.24 | 195.96 | 189.52 | 190.45 | 190.45 | 79 |
| 2026-08-28 | 201.05 | 204.02 | 197.53 | 198.56 | 198.56 | 38 |
| 2026-08-27 | 205.00 | 206.94 | 202.32 | 203.92 | 203.92 | 415 |
| 2026-08-26 | 204.81 | 206.28 | 200.47 | 204.56 | 204.56 | 3 |
| 2026-08-25 | 204.91 | 207.05 | 200.90 | 200.90 | 200.90 | 22 |
| 2026-08-24 | 200.41 | 205.00 | 200.41 | 203.34 | 203.34 | 789 |
| 2026-08-21 | 205.00 | 205.00 | 199.49 | 201.14 | 201.14 | 79 |
| 2026-08-20 | 201.00 | 203.95 | 197.81 | 202.19 | 202.19 | 20 |
| 2026-08-19 | 208.90 | 208.90 | 201.25 | 202.36 | 202.36 | 12 |
| 2026-08-18 | 203.82 | 207.75 | 198.00 | 204.29 | 204.29 | 63 |
| 2026-08-17 | 205.89 | 208.72 | 200.71 | 205.69 | 205.69 | 28 |
| 2026-08-14 | 205.67 | 208.37 | 205.50 | 207.69 | 207.69 | 224 |
| 2026-08-13 | 208.92 | 210.00 | 204.87 | 206.96 | 206.96 | 132 |
| 2026-08-12 | 208.45 | 210.21 | 205.80 | 207.70 | 207.70 | 45 |
| 2026-08-11 | 211.45 | 214.50 | 208.86 | 209.24 | 209.24 | 351 |
| 2026-08-10 | 215.20 | 215.20 | 205.86 | 210.30 | 210.30 | 70 |
| 2026-08-07 | 212.98 | 213.67 | 205.76 | 212.29 | 212.29 | 64 |
| 2026-08-06 | 211.55 | 215.20 | 208.30 | 211.17 | 211.17 | 35 |
| 2026-08-05 | 211.39 | 213.27 | 209.93 | 211.84 | 211.84 | 99 |
| 2026-08-04 | 199.56 | 209.99 | 199.56 | 209.94 | 209.94 | 61 |
| 2026-08-03 | 205.85 | 207.00 | 203.79 | 205.46 | 205.46 | 111 |
| 2026-07-31 | 207.34 | 207.34 | 203.17 | 204.71 | 204.71 | 15 |
| 2026-07-30 | 199.87 | 203.99 | 191.55 | 202.23 | 202.23 | 40 |
| 2026-07-29 | 204.26 | 204.26 | 198.00 | 199.37 | 199.37 | 113 |
| 2026-07-28 | 203.99 | 206.85 | 201.98 | 203.25 | 203.25 | 50 |
| 2026-07-27 | 206.00 | 206.00 | 200.00 | 203.84 | 203.84 | 56 |
| 2026-07-24 | 199.00 | 204.76 | 199.00 | 203.17 | 203.17 | 125 |
| 2026-07-23 | 218.00 | 218.00 | 193.05 | 198.68 | 198.68 | 837 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-27 | 0.5200 USD |
| 2025-08-28 | 0.5200 USD |
| 2025-05-29 | 0.5150 USD |
| 2025-02-28 | 0.5150 USD |
| 2024-11-29 | 0.5150 USD |
| 2024-08-30 | 0.5150 USD |
| 2024-05-31 | 0.5100 USD |
| 2024-02-28 | 0.5100 USD |
| 2023-11-29 | 0.5100 USD |
| 2023-08-30 | 0.5100 USD |
| 2023-05-30 | 0.5050 USD |
| 2023-02-27 | 0.5050 USD |
| 2022-11-29 | 0.5050 USD |
| 2022-08-30 | 0.5050 USD |
| 2022-05-27 | 0.5000 USD |
| 2022-02-25 | 0.5000 USD |
| 2021-11-29 | 0.5000 USD |
| 2021-08-30 | 0.5000 USD |
| 2021-05-27 | 0.4950 USD |
| 2021-02-25 | 0.4950 USD |
| 2020-11-27 | 0.4950 USD |
| 2020-08-28 | 0.4950 USD |
| 2020-05-28 | 0.4900 USD |
| 2020-02-27 | 0.4900 USD |
| 2019-11-27 | 0.4900 USD |
| 2019-08-29 | 0.4900 USD |
| 2019-05-30 | 0.4800 USD |
| 2019-02-27 | 0.4800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.