Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	143.19	143.19	143.19	143.19	139.03	30
2023-08-01	145.62	145.88	145.53	145.88	141.64	2,375
2023-07-31	145.99	145.99	145.24	145.24	141.02	432
2023-07-28	146.60	147.17	145.98	145.98	141.75	549
2023-07-27	147.72	147.72	147.09	147.68	143.40	157
2023-07-26	146.87	147.74	146.58	146.58	142.33	32
2023-07-25	144.97	145.50	139.35	145.44	141.22	171
2023-07-24	153.07	153.07	153.07	153.07	148.63	60
2023-07-21	150.23	150.82	149.53	150.82	146.45	199
2023-07-20	149.89	150.31	148.96	149.97	145.62	381
2023-07-19	149.64	149.98	148.89	148.89	144.57	521
2023-07-18	149.78	150.76	149.61	150.03	145.67	155
2023-07-17	148.81	149.07	148.44	149.07	144.74	196
2023-07-14	149.32	149.32	148.18	148.18	143.88	56
2023-07-13	150.48	151.41	150.48	150.63	146.26	7,922
2023-07-12	151.19	151.19	149.78	150.82	146.44	538
2023-07-11	148.94	149.91	148.94	149.91	145.56	620
2023-07-10	147.63	147.63	146.74	146.74	142.48	1,132
2023-07-07	143.54	146.60	143.54	146.39	142.14	1,551
2023-07-06	144.31	144.31	142.74	142.99	138.85	730
2023-07-05	145.43	146.20	145.06	145.06	140.86	338
2023-07-03	146.57	147.00	146.16	146.56	142.31	445
2023-06-30	145.84	147.85	145.75	147.11	142.84	695
2023-06-29	143.41	144.63	143.41	144.14	139.96	456
2023-06-28	144.52	144.90	144.28	144.28	140.09	458
2023-06-27	143.40	144.53	143.40	144.43	140.24	440
2023-06-26	144.59	144.59	143.34	143.34	139.18	197
2023-06-23	141.35	141.35	140.55	141.08	136.99	719
2023-06-22	142.39	143.65	142.39	143.65	139.48	56,836
2023-06-21	142.57	145.68	142.57	145.68	141.46	401
2023-06-20	146.47	146.47	143.94	144.79	140.59	531
2023-06-19	147.74	147.74	147.74	147.74	143.45	12
2023-06-16	147.62	147.94	146.92	147.49	143.21	132
2023-06-15	145.67	146.48	145.67	146.23	141.99	399
2023-06-14	145.92	146.06	145.40	146.06	141.82	222
2023-06-13	144.97	145.72	144.94	145.72	141.49	93
2023-06-12	141.13	142.66	140.20	142.66	138.52	278
2023-06-09	141.52	141.65	140.76	140.76	136.67	104
2023-06-08	143.17	143.52	142.01	142.01	137.89	580
2023-06-07	138.90	142.26	138.90	142.26	138.13	210
2023-06-06	137.96	139.13	137.96	138.40	134.39	375
2023-06-05	138.02	138.38	138.02	138.38	134.36	51
2023-06-02	137.27	139.44	137.10	139.44	135.39	281
2023-06-01	134.21	135.62	132.92	135.62	131.68	246
2023-05-31	135.88	136.31	133.72	133.72	129.84	208
2023-05-30	137.22	137.22	136.14	136.46	132.50	154
2023-05-26	135.42	136.04	135.40	135.84	131.41	537
2023-05-25	136.22	136.47	134.96	134.96	130.56	1,109
2023-05-24	138.84	138.84	135.79	137.59	133.10	1,300
2023-05-23	138.48	140.53	137.97	140.53	135.94	357
2023-05-22	139.16	139.47	139.16	139.47	134.93	88
2023-05-19	142.02	142.08	140.00	140.00	135.44	355
2023-05-18	139.59	140.90	139.59	140.90	136.30	238
2023-05-17	138.28	138.65	138.28	138.45	133.94	29
2023-05-16	138.41	138.41	137.49	137.49	133.00	72
2023-05-15	138.47	139.51	138.47	139.41	134.86	166
2023-05-12	140.41	140.41	139.31	140.41	135.83	6,408
2023-05-11	140.46	140.46	138.66	138.66	134.14	138
2023-05-05	143.89	144.05	143.89	144.05	139.35	42
2023-05-03	145.40	146.47	145.15	145.15	140.42	346

← NewerPage 14 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.