Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	142.89	143.00	142.89	143.00	137.86	83
2023-01-26	143.00	143.00	142.57	142.57	137.45	360
2023-01-25	140.51	140.51	140.51	140.51	135.46	555
2023-01-24	141.26	141.26	141.26	141.26	136.19	367
2023-01-23	142.31	142.31	142.31	142.31	137.20	7
2023-01-19	139.54	139.54	139.45	139.45	134.44	323
2023-01-17	144.46	145.20	143.60	144.05	138.88	2,048
2023-01-13	142.75	143.71	142.75	143.23	138.08	92
2023-01-12	141.92	143.38	141.65	143.38	138.23	170
2023-01-11	140.47	140.47	139.99	139.99	134.96	145
2023-01-10	138.36	138.82	138.36	138.82	133.84	536
2023-01-06	136.00	137.00	136.00	137.00	132.07	423
2023-01-04	135.04	135.74	135.04	135.74	130.86	36
2022-12-28	135.74	135.74	134.79	134.79	129.94	200
2022-12-23	133.23	133.92	133.23	133.92	129.11	21
2022-12-22	133.02	133.02	132.14	132.14	127.39	40
2022-12-21	135.00	135.00	134.56	134.56	129.73	31
2022-12-20	132.00	133.19	132.00	133.19	128.41	292
2022-12-19	133.36	133.36	133.31	133.31	128.53	102
2022-12-16	133.60	133.98	132.86	133.24	128.45	239
2022-12-15	136.99	136.99	136.99	136.99	132.07	21
2022-12-14	143.70	143.70	143.62	143.62	138.46	71
2022-12-13	142.40	142.40	142.36	142.36	137.25	260
2022-12-09	137.77	137.77	137.77	137.77	132.82	245
2022-12-08	136.85	136.85	136.85	136.85	131.94	1
2022-12-07	139.93	139.93	139.93	139.93	134.90	40
2022-12-06	140.66	140.79	140.66	140.79	135.74	329
2022-12-02	141.16	142.65	141.16	142.65	137.52	7
2022-12-01	142.61	143.24	142.61	143.00	137.86	166
2022-11-30	138.32	138.32	137.87	137.87	132.91	79
2022-11-28	141.97	141.97	140.21	140.21	134.69	1
2022-11-22	141.48	141.48	140.31	140.31	134.78	3,005
2022-11-18	139.48	139.48	139.48	139.48	133.99	80
2022-11-16	141.91	141.91	141.71	141.71	136.12	1
2022-11-15	143.67	143.67	142.81	142.81	137.18	90
2022-11-14	142.22	142.22	142.22	142.22	136.62	1
2022-11-11	138.07	140.30	138.07	140.30	134.77	255
2022-11-10	135.61	135.61	134.77	135.19	129.86	143
2022-11-09	130.73	131.14	130.73	131.14	125.97	40
2022-11-08	133.78	134.17	131.59	132.17	126.96	211
2022-11-07	133.59	133.59	133.41	133.41	128.16	250
2022-11-04	132.94	132.94	132.79	132.79	127.55	21
2022-11-03	130.78	130.78	128.85	130.16	125.03	2,563
2022-10-31	130.66	131.13	130.31	131.13	125.97	23
2022-10-28	129.70	130.86	129.70	130.86	125.70	42
2022-10-27	128.97	128.97	128.35	128.81	123.74	40
2022-10-26	128.73	128.73	127.77	127.77	122.74	36
2022-10-24	125.84	125.95	125.84	125.95	120.98	2
2022-10-21	122.19	122.82	122.19	122.82	117.99	80
2022-10-20	119.95	120.07	118.53	120.07	115.34	70
2022-10-19	122.17	122.57	122.17	122.57	117.75	101
2022-10-18	125.20	125.20	123.49	123.49	118.62	119
2022-10-17	122.17	122.17	122.17	122.17	117.36	320
2022-10-13	120.81	120.81	120.81	120.81	116.05	1
2022-10-12	119.57	119.65	118.58	118.58	113.90	3,517
2022-10-10	121.80	121.80	121.80	121.80	117.00	1
2022-10-07	122.46	123.50	122.45	123.50	118.64	3,523
2022-10-04	122.59	122.64	122.59	122.64	117.81	472
2022-10-03	118.28	119.62	118.28	119.62	114.91	2
2022-09-29	117.55	117.55	117.55	117.55	112.92	231

← NewerPage 16 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.