Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	117.95	117.95	117.95	117.95	113.30	4,272
2022-09-26	119.32	120.80	117.85	117.87	113.23	30
2022-09-22	122.11	122.11	122.11	122.11	117.30	5,126
2022-09-21	122.69	122.69	122.69	122.69	117.86	2,904
2022-09-14	126.26	126.42	126.26	126.42	121.44	100
2022-09-13	127.62	128.27	127.62	128.22	123.16	47
2022-09-07	129.14	129.14	129.11	129.11	124.02	24
2022-09-06	128.86	128.86	126.80	127.78	122.75	5
2022-09-02	130.37	130.37	129.43	129.43	124.33	305
2022-09-01	125.32	126.79	125.32	126.79	121.80	70
2022-08-31	126.28	126.28	125.38	125.38	120.44	1
2022-08-26	135.59	135.59	129.99	129.99	124.36	77
2022-08-22	134.87	134.87	134.32	134.32	128.51	19
2022-08-18	139.21	139.23	139.21	139.23	133.21	8
2022-08-16	139.79	140.42	139.79	140.08	134.02	12
2022-08-12	138.25	138.42	138.25	138.39	132.40	11
2022-08-11	136.93	136.99	136.55	136.55	130.64	61
2022-08-10	134.52	134.52	134.44	134.44	128.62	151
2022-08-08	135.64	135.64	135.64	135.64	129.77	11
2022-08-05	132.28	133.54	132.28	133.54	127.76	2
2022-08-02	131.74	133.16	131.74	133.16	127.40	8
2022-07-22	127.60	128.74	127.60	128.74	123.17	7
2022-07-21	125.36	125.36	125.36	125.36	119.94	32
2022-07-20	125.00	125.46	125.00	125.46	120.03	1
2022-07-18	121.10	121.10	121.08	121.08	115.84	1
2022-07-15	120.99	121.36	120.80	120.80	115.57	600
2022-07-14	117.89	117.89	117.55	117.55	112.47	1
2022-07-11	121.78	121.78	121.78	121.78	116.51	1
2022-07-06	122.21	122.21	120.74	120.74	115.52	1
2022-07-05	119.90	119.90	119.90	119.90	114.71	1
2022-07-01	121.06	121.06	121.06	121.06	115.82	1
2022-06-30	120.03	120.03	120.03	120.03	114.84	3
2022-06-24	120.00	122.83	120.00	122.79	117.48	333
2022-06-22	119.84	120.08	119.69	119.69	114.51	1
2022-06-17	117.56	117.98	117.56	117.98	112.88	1
2022-06-13	125.68	125.68	124.72	124.72	119.33	69
2022-06-10	130.52	130.52	128.44	129.03	123.45	1
2022-06-08	134.00	135.21	134.00	135.21	129.36	2
2022-05-24	130.26	130.76	128.37	128.81	122.78	1,064
2022-05-18	130.99	130.99	130.99	130.99	124.86	23
2022-05-06	133.07	133.07	133.07	133.07	126.85	55
2022-05-05	136.81	136.81	135.63	135.94	129.58	1,370
2022-04-28	139.33	139.33	139.33	139.33	132.81	4
2022-04-19	146.62	148.48	146.62	148.48	141.53	12,903
2022-04-14	150.59	150.59	150.59	150.59	143.54	1
2022-04-06	151.69	152.64	151.69	152.64	145.50	100
2022-03-14	151.16	151.16	151.16	151.16	144.09	50
2022-03-07	151.04	151.04	147.27	147.27	140.38	2
2022-02-24	158.25	158.25	151.13	152.20	144.60	132
2022-02-11	164.45	164.45	164.45	164.45	156.24	200
2022-02-04	161.10	161.29	159.36	161.29	153.24	112
2022-02-01	166.55	166.56	166.55	166.56	158.24	61
2022-01-25	166.27	168.26	166.27	168.26	159.86	79
2022-01-24	167.80	167.80	167.80	167.80	159.42	113
2022-01-21	175.62	175.62	175.62	175.62	166.85	8
2022-01-20	177.49	177.49	177.49	177.49	168.63	110
2022-01-19	176.74	176.74	176.74	176.74	167.92	50
2022-01-13	181.28	181.28	181.28	181.28	172.23	12
2022-01-10	180.88	180.88	180.78	180.78	171.76	125
2022-01-06	181.60	181.60	181.60	181.60	172.53	14

← NewerPage 17 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.