Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	136.00	136.15	135.16	136.15	132.66	95
2023-11-02	131.41	133.39	130.03	133.39	129.97	473
2023-11-01	130.64	130.64	127.85	127.85	124.58	242
2023-10-31	127.26	129.34	127.26	129.34	126.03	6
2023-10-30	128.93	129.03	127.76	127.76	124.49	3
2023-10-27	130.34	131.29	129.05	129.05	125.74	613
2023-10-26	130.76	131.14	129.63	130.57	127.23	19
2023-10-25	130.87	131.72	128.87	130.09	126.76	272
2023-10-24	132.64	136.30	128.94	131.69	128.32	484
2023-10-23	135.50	135.84	134.51	135.80	132.33	86
2023-10-20	134.61	134.81	133.91	134.56	131.11	333
2023-10-19	136.56	136.74	136.00	136.00	132.52	540
2023-10-18	138.15	139.56	136.60	136.60	133.10	212
2023-10-17	140.60	142.37	139.46	141.34	137.72	85
2023-10-16	139.28	140.28	139.28	140.22	136.63	153
2023-10-13	141.12	141.12	137.20	137.20	133.69	266
2023-10-12	142.46	142.93	141.25	141.25	137.63	328
2023-10-11	140.80	141.72	140.80	141.62	137.99	327
2023-10-10	141.98	142.22	141.09	142.22	138.58	8
2023-10-06	138.07	139.45	137.82	139.45	135.88	452
2023-10-05	138.46	138.46	137.38	137.38	133.86	48
2023-10-04	138.32	138.48	137.37	137.37	133.85	643
2023-10-03	137.34	137.68	136.80	136.80	133.29	32
2023-10-02	138.52	139.45	137.60	137.60	134.07	215
2023-09-29	141.37	141.37	139.47	139.50	135.93	989
2023-09-28	140.53	141.71	140.53	141.71	138.08	24
2023-09-27	140.42	140.42	139.50	139.50	135.92	2,519
2023-09-26	140.67	140.67	139.97	139.97	136.39	662
2023-09-25	141.60	142.50	141.20	142.50	138.85	74,012
2023-09-22	142.54	142.54	141.12	141.12	137.50	287
2023-09-21	142.13	142.41	142.09	142.31	138.66	25
2023-09-20	144.82	146.12	143.91	145.76	142.02	42
2023-09-19	143.12	143.30	143.06	143.06	139.40	252
2023-09-18	143.53	144.36	143.53	144.34	140.64	36,757
2023-09-15	143.47	144.46	143.32	144.46	140.76	349
2023-09-14	142.68	142.68	142.68	142.68	139.03	95
2023-09-13	140.79	141.06	140.55	141.05	137.44	155
2023-09-12	140.07	140.50	140.07	140.50	136.91	70
2023-09-11	142.40	142.40	139.33	139.65	136.08	319
2023-09-08	141.77	142.63	141.76	142.63	138.98	233
2023-09-07	142.93	142.93	141.40	142.59	138.93	116
2023-09-06	144.23	144.23	143.13	143.13	139.46	157
2023-09-05	147.00	147.00	144.35	144.35	140.65	228
2023-09-01	149.67	149.67	148.50	148.85	145.04	39
2023-08-31	148.84	149.61	148.82	149.61	145.77	126
2023-08-30	147.12	147.37	147.12	147.37	143.59	54
2023-08-29	143.79	146.18	143.79	146.18	141.94	1,383
2023-08-25	143.26	143.26	142.82	142.82	138.67	118
2023-08-24	141.96	142.60	141.69	142.60	138.46	586
2023-08-23	139.89	140.39	139.89	140.39	136.32	49,591
2023-08-18	139.28	140.60	139.28	140.44	136.36	61
2023-08-17	140.28	140.28	140.28	140.28	136.21	100
2023-08-16	139.88	139.88	139.88	139.88	135.82	39
2023-08-14	142.43	142.43	142.40	142.40	138.26	9
2023-08-11	142.06	142.06	141.93	141.93	137.81	2
2023-08-10	144.19	144.52	143.27	143.27	139.12	71
2023-08-09	144.28	144.28	144.00	144.00	139.82	3,547
2023-08-08	141.28	141.68	141.28	141.68	137.57	160
2023-08-04	143.93	143.93	142.85	143.72	139.55	231
2023-08-03	141.72	141.85	141.72	141.75	137.64	347

← NewerPage 13 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.