Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	184.71	184.71	179.07	179.71	176.79	2,181
2024-07-31	185.61	186.43	184.53	185.35	182.34	439
2024-07-30	187.56	188.38	184.68	184.68	181.68	399
2024-07-29	185.34	185.44	183.98	185.44	182.43	465
2024-07-26	187.33	187.37	185.00	186.75	183.71	541
2024-07-24	179.62	179.64	177.98	177.98	175.08	68
2024-07-23	181.03	181.95	181.03	181.95	178.99	129
2024-07-22	181.58	181.71	180.23	180.23	177.30	207
2024-07-19	185.43	187.18	183.00	183.00	180.03	609
2024-07-18	188.80	191.38	187.35	187.35	184.30	741
2024-07-17	190.58	192.11	190.47	191.40	188.29	545
2024-07-16	185.83	190.30	184.96	190.30	187.21	356
2024-07-15	185.75	187.12	184.22	186.29	183.26	516
2024-07-12	183.14	185.16	183.14	184.92	181.92	377
2024-07-11	180.46	183.32	179.49	182.25	179.29	620
2024-07-10	175.20	177.74	174.00	177.28	174.40	491
2024-07-09	177.46	178.01	175.61	175.86	173.00	423
2024-07-08	178.04	178.27	176.31	176.74	173.87	155
2024-07-05	175.87	176.10	174.14	176.00	173.14	307
2024-07-03	176.98	177.61	176.62	176.62	173.75	90
2024-07-02	176.93	177.64	176.51	176.85	173.97	637
2024-07-01	180.16	181.93	177.74	178.01	175.12	317
2024-06-28	179.97	181.01	178.10	180.90	177.96	1,888
2024-06-27	179.34	180.07	177.65	178.60	175.70	610
2024-06-26	180.06	180.06	177.61	178.65	175.74	38,031
2024-06-25	182.83	184.36	180.35	180.57	177.64	468
2024-06-24	183.30	185.53	182.70	184.86	181.86	182
2024-06-21	182.03	183.35	180.55	182.44	179.48	173
2024-06-20	183.60	183.72	182.59	182.88	179.90	733
2024-06-18	182.48	182.48	179.83	181.80	178.84	3,856
2024-06-17	177.22	179.85	177.17	179.46	176.54	939
2024-06-14	180.03	180.03	175.32	176.32	173.45	243
2024-06-13	180.78	180.83	178.71	179.83	176.90	670
2024-06-12	179.47	180.91	179.12	180.69	177.75	562
2024-06-11	177.22	177.22	176.29	176.70	173.83	283
2024-06-10	177.31	178.35	176.52	177.77	174.88	648
2024-06-07	177.14	178.47	177.07	177.98	175.09	729
2024-06-06	181.61	181.61	177.93	177.93	175.04	1,548
2024-06-05	180.00	181.03	178.72	181.03	178.09	431
2024-06-04	181.23	181.23	178.61	178.61	175.71	219
2024-06-03	184.33	184.40	179.77	179.77	176.85	1,313
2024-05-31	181.05	182.53	180.34	180.34	177.41	398
2024-05-30	181.75	182.47	181.14	181.82	178.36	480
2024-05-29	182.56	183.11	181.52	182.34	178.87	253
2024-05-28	188.18	188.66	184.72	184.72	181.21	722
2024-05-24	185.17	185.17	183.00	183.00	179.52	351
2024-05-23	186.12	186.12	185.06	185.06	181.54	500
2024-05-22	186.25	187.78	186.02	187.04	183.48	563
2024-05-21	184.91	185.08	184.26	185.01	181.49	164
2024-05-20	184.68	185.94	183.62	185.72	182.19	142
2024-05-17	184.99	185.08	183.87	184.33	180.83	235
2024-05-16	184.81	185.35	184.09	184.51	181.00	216
2024-05-15	185.77	186.09	184.06	185.25	181.73	145
2024-05-14	185.65	185.65	183.61	183.61	180.12	252
2024-05-13	186.08	186.49	184.28	184.28	180.78	817
2024-05-10	185.89	186.11	184.94	186.01	182.47	589
2024-05-09	184.20	184.47	183.98	184.22	180.72	77
2024-05-08	181.98	183.86	181.63	183.86	180.36	1,348
2024-05-07	182.52	183.29	181.02	183.04	179.56	522
2024-05-03	178.20	179.91	177.81	178.11	174.72	289

← NewerPage 10 of 18 · 1,042 trading daysOlder →

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.