Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	145.23	145.25	143.20	143.48	138.80	163
2023-04-28	145.35	145.95	145.14	145.95	141.19	298
2023-04-26	144.76	144.98	140.64	140.64	136.05	185
2023-04-25	147.52	147.52	147.34	147.34	142.54	73
2023-04-24	147.25	148.42	147.25	147.89	143.06	480
2023-04-21	147.20	147.70	146.28	146.28	141.51	4,265
2023-04-20	146.18	147.13	146.18	147.13	142.33	1,037
2023-04-19	147.52	147.65	147.52	147.65	142.84	30
2023-04-18	147.85	147.96	147.85	147.96	143.14	98
2023-04-17	147.55	147.74	147.55	147.74	142.92	413
2023-04-14	147.39	147.39	147.39	147.39	142.58	20
2023-04-13	146.06	146.06	144.33	145.21	140.47	120
2023-04-12	147.97	147.97	146.40	146.81	142.03	487
2023-04-11	145.32	148.75	145.18	147.84	143.02	174
2023-04-06	142.50	142.50	141.91	141.91	137.28	23
2023-04-05	143.85	143.85	142.55	142.80	138.14	127
2023-04-04	150.58	150.58	146.63	146.63	141.85	131
2023-04-03	151.55	152.04	149.87	149.87	144.98	32
2023-03-31	148.72	150.30	148.72	150.30	145.40	733
2023-03-30	148.53	148.73	148.10	148.17	143.34	80
2023-03-29	146.24	146.24	145.59	145.59	140.85	603
2023-03-28	144.16	144.16	143.50	143.81	139.12	154
2023-03-24	138.80	139.54	138.80	139.54	134.99	181
2023-03-23	140.54	142.91	140.54	140.55	135.96	2,525
2023-03-22	142.94	142.94	142.19	142.48	137.83	1,281
2023-03-21	142.54	143.10	142.14	142.14	137.51	340
2023-03-20	138.17	139.10	138.09	138.47	133.96	792
2023-03-17	140.00	140.00	136.73	136.86	132.40	4,113
2023-03-16	138.90	140.48	138.58	140.32	135.74	1,025
2023-03-15	142.90	142.90	137.53	138.04	133.54	300
2023-03-14	145.95	145.95	145.09	145.09	140.36	271
2023-03-13	144.81	145.10	144.09	145.10	140.37	6
2023-03-10	148.87	148.87	148.40	148.42	143.58	120
2023-03-09	152.47	154.54	151.21	151.21	146.28	7,703
2023-03-08	153.43	153.60	153.43	153.58	148.57	160
2023-03-07	154.72	155.10	154.20	154.20	149.17	62
2023-03-06	156.48	156.48	155.95	155.95	150.86	236
2023-03-03	152.50	152.64	152.14	152.37	147.41	1,302
2023-03-02	149.84	151.03	149.84	150.98	146.06	368
2023-03-01	150.09	150.40	150.09	150.40	145.50	340
2023-02-28	150.56	150.70	150.44	150.70	145.78	140
2023-02-27	150.29	150.29	149.62	149.62	144.74	2,628
2023-02-24	146.83	147.99	146.83	147.53	142.23	63
2023-02-23	149.86	149.97	148.20	148.70	143.36	116
2023-02-22	148.92	150.18	148.92	150.18	144.78	260
2023-02-21	153.39	153.39	149.02	149.02	143.67	150
2023-02-17	153.86	154.25	153.25	153.25	147.75	336
2023-02-16	154.87	155.80	154.87	155.80	150.20	8
2023-02-14	155.23	155.88	154.32	154.32	148.78	100
2023-02-13	154.15	155.75	154.15	155.75	150.16	168
2023-02-10	152.13	152.34	152.13	152.34	146.87	40
2023-02-09	154.99	155.14	154.90	155.14	149.56	160
2023-02-08	155.65	155.65	154.86	154.86	149.30	195
2023-02-07	155.14	155.86	155.14	155.86	150.26	100
2023-02-06	157.36	157.60	156.85	157.12	151.47	324
2023-02-03	158.36	159.94	158.26	159.94	154.20	265
2023-02-02	157.99	160.02	157.75	159.53	153.80	197
2023-02-01	152.23	154.31	152.22	154.31	148.77	238
2023-01-31	144.90	148.28	144.90	148.28	142.95	42
2023-01-30	144.31	144.31	143.62	143.62	138.46	23

← NewerPage 15 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.