Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	158.46	160.23	156.71	160.18	156.65	876
2024-02-02	155.20	158.55	155.20	158.55	155.05	712
2024-02-01	150.60	155.08	149.67	155.08	151.66	123
2024-01-31	151.73	151.86	150.62	151.34	148.00	1,016
2024-01-30	151.89	151.99	151.01	151.99	148.64	674
2024-01-29	149.79	150.01	149.38	149.95	146.64	83
2024-01-26	150.72	151.24	150.48	150.80	147.48	526
2024-01-25	149.85	150.09	148.63	148.63	145.35	395
2024-01-24	152.22	152.22	148.92	148.92	145.64	112
2024-01-23	149.08	149.52	148.68	149.31	146.02	1,893
2024-01-22	149.10	149.98	148.93	148.93	145.65	111
2024-01-19	146.22	148.07	146.14	148.05	144.79	82
2024-01-18	145.57	145.88	144.87	145.88	142.66	481
2024-01-17	144.82	145.86	143.97	143.97	140.80	567
2024-01-16	145.55	146.23	144.68	145.74	142.53	30,923
2024-01-12	145.94	148.46	145.94	147.10	143.86	358
2024-01-11	147.48	147.65	145.98	145.99	142.77	275
2024-01-10	148.52	148.52	146.46	146.50	143.27	175
2024-01-09	146.82	147.65	146.02	147.39	144.14	165
2024-01-08	146.86	146.86	146.77	146.82	143.58	200
2024-01-05	148.10	148.10	147.39	147.88	144.61	4,501
2024-01-04	148.55	149.14	148.26	149.14	145.85	62
2024-01-03	149.80	150.35	148.24	148.58	145.30	791
2024-01-02	153.41	154.07	152.10	152.42	149.05	1,193
2023-12-29	154.34	154.34	152.89	153.71	150.32	4
2023-12-28	154.20	154.82	153.63	154.00	150.60	1
2023-12-27	154.13	154.13	154.13	154.13	150.73	18
2023-12-22	152.62	153.54	152.62	153.45	150.07	1
2023-12-21	152.24	152.95	151.53	151.77	148.42	9
2023-12-20	153.42	154.14	152.83	153.73	150.34	163
2023-12-19	152.20	153.46	151.78	153.20	149.82	15,128
2023-12-18	152.91	152.91	151.19	152.15	148.80	176
2023-12-15	153.40	154.19	152.07	152.07	148.71	171
2023-12-14	150.18	154.12	148.81	153.81	150.42	371
2023-12-13	145.46	145.46	144.32	145.21	142.01	169
2023-12-12	145.48	145.89	145.48	145.80	142.59	12
2023-12-11	143.99	145.80	143.99	145.25	142.05	14
2023-12-08	144.04	145.04	143.45	144.29	141.11	39
2023-12-07	144.27	144.27	142.41	143.57	140.40	34
2023-12-06	143.19	144.44	141.03	144.03	140.85	214
2023-12-05	143.02	143.02	141.63	142.10	138.97	83
2023-12-04	142.25	142.97	141.69	142.89	139.74	195
2023-12-01	141.44	142.65	140.74	142.50	139.36	278
2023-11-30	140.99	142.15	140.31	142.15	139.02	82
2023-11-29	140.91	142.04	140.91	141.49	138.37	5
2023-11-28	139.07	140.77	138.30	139.93	136.35	332
2023-11-27	138.92	139.48	138.48	139.43	135.86	6
2023-11-24	137.99	139.67	137.99	139.32	135.75	52
2023-11-22	138.73	139.26	138.18	139.18	135.62	457
2023-11-21	138.05	138.88	137.60	138.88	135.32	325
2023-11-20	137.82	138.09	137.22	138.09	134.56	385
2023-11-17	138.19	138.19	137.51	137.68	134.15	245
2023-11-16	138.82	139.69	137.15	137.30	133.78	299
2023-11-15	137.69	140.88	137.38	139.82	136.24	583
2023-11-14	133.99	136.13	132.93	136.13	132.64	314
2023-11-13	131.14	132.22	131.14	132.21	128.83	625
2023-11-10	131.25	131.50	129.99	130.77	127.42	108
2023-11-09	130.97	131.02	130.81	130.81	127.46	295
2023-11-08	130.29	130.47	130.07	130.47	127.13	220
2023-11-06	134.36	134.79	131.63	131.63	128.26	17,857

← NewerPage 12 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.