Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	177.90	177.90	175.76	177.19	173.82	726
2024-05-01	178.82	178.90	177.43	177.99	174.61	192
2024-04-30	179.51	181.84	179.51	181.42	177.97	296
2024-04-29	180.71	180.84	179.45	179.94	176.52	63
2024-04-26	178.92	180.70	178.92	180.70	177.26	103
2024-04-25	175.16	181.26	175.16	180.12	176.70	873
2024-04-24	172.63	173.04	171.06	171.30	168.04	2,124
2024-04-23	171.37	172.79	171.29	172.79	169.51	720
2024-04-22	169.11	170.50	169.11	170.32	167.08	3
2024-04-19	169.44	170.60	169.44	169.83	166.61	240
2024-04-18	169.68	170.70	168.73	168.98	165.77	522
2024-04-17	170.47	172.97	168.71	169.14	165.92	467
2024-04-16	169.94	171.38	169.94	169.94	166.71	7
2024-04-15	174.58	175.82	171.77	171.77	168.50	18
2024-04-12	171.06	172.64	171.06	172.29	169.01	545
2024-04-11	174.72	174.72	172.70	172.80	169.51	226
2024-04-10	172.90	175.32	172.90	174.58	171.26	526
2024-04-09	177.12	177.12	174.95	176.22	172.87	433
2024-04-08	176.94	177.23	176.26	176.73	173.37	6
2024-04-05	174.50	175.50	174.09	175.22	171.89	455
2024-04-04	176.38	176.72	175.21	176.07	172.72	1,149
2024-04-03	172.80	174.80	172.68	174.40	171.08	1,189
2024-04-02	174.71	175.20	173.82	173.88	170.57	617
2024-03-28	176.80	177.84	176.66	177.79	174.41	316
2024-03-27	176.69	176.69	175.03	176.34	172.98	181
2024-03-26	176.23	176.23	175.46	175.91	172.57	208
2024-03-25	176.99	177.47	175.95	176.35	173.00	927
2024-03-22	178.64	178.64	176.92	176.92	173.55	357
2024-03-21	176.40	177.82	175.56	177.33	173.96	1,070
2024-03-20	172.99	175.69	172.99	175.29	171.96	1,541
2024-03-19	175.39	175.95	173.76	175.95	172.61	248
2024-03-18	176.34	177.53	175.06	175.24	171.91	622
2024-03-15	174.59	176.30	174.59	176.11	172.76	862
2024-03-14	176.42	176.98	173.69	173.92	170.61	978
2024-03-13	175.99	177.40	175.30	177.12	173.75	333
2024-03-12	170.51	174.82	170.51	174.80	171.48	304
2024-03-11	170.53	171.48	169.30	170.57	167.33	1,682
2024-03-08	171.90	173.53	170.64	170.64	167.39	54,565
2024-03-07	171.78	172.31	171.35	171.49	168.23	397
2024-03-06	167.55	171.33	167.55	169.93	166.70	495
2024-03-05	169.77	169.77	167.25	168.90	165.69	8
2024-03-04	166.75	168.87	166.75	168.83	165.62	69
2024-03-01	166.14	167.38	164.88	167.38	164.20	213
2024-02-29	164.95	164.95	163.99	164.16	161.04	107
2024-02-28	163.32	166.43	163.02	164.39	161.27	255
2024-02-27	165.70	166.30	164.72	164.72	161.09	382
2024-02-26	163.93	164.60	162.97	164.11	160.49	19
2024-02-23	163.30	163.41	163.13	163.19	159.60	361
2024-02-22	161.77	162.39	161.56	162.39	158.81	1,729
2024-02-21	160.36	160.59	159.81	160.09	156.56	167
2024-02-20	160.17	160.81	160.10	160.17	156.64	726
2024-02-16	162.64	163.71	161.61	163.19	159.59	74
2024-02-15	161.92	162.28	160.96	162.18	158.60	109
2024-02-14	161.28	161.28	159.50	160.00	156.47	139
2024-02-13	159.60	160.05	158.60	159.62	156.10	165
2024-02-12	160.88	162.03	160.02	162.03	158.46	240
2024-02-09	161.17	161.17	159.53	159.93	156.40	582
2024-02-08	159.96	160.22	158.50	160.15	156.62	428
2024-02-07	160.93	161.93	160.58	161.18	157.63	70
2024-02-06	159.82	160.89	159.67	160.42	156.88	226

← NewerPage 11 of 18 · 1,044 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.