Dover Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 212.21 | 215.12 | 208.58 | 213.22 | 213.22 | 8 |
| 2026-07-20 | 214.18 | 217.76 | 209.50 | 210.41 | 210.41 | 51 |
| 2026-07-17 | 217.50 | 218.56 | 213.35 | 214.32 | 214.32 | 180 |
| 2026-07-16 | 213.04 | 218.42 | 212.04 | 216.03 | 216.03 | 13 |
| 2026-07-15 | 215.21 | 218.00 | 209.23 | 212.29 | 212.29 | 52 |
| 2026-07-14 | 215.54 | 218.00 | 213.52 | 213.82 | 213.82 | 15 |
| 2026-07-13 | 216.28 | 223.03 | 213.90 | 214.63 | 214.63 | 46 |
| 2026-07-10 | 212.81 | 217.12 | 208.48 | 216.59 | 216.59 | 42 |
| 2026-07-09 | 208.50 | 217.62 | 208.50 | 213.40 | 213.40 | 163 |
| 2026-07-08 | 211.94 | 216.14 | 209.30 | 210.97 | 210.97 | 74 |
| 2026-07-07 | 216.45 | 219.00 | 210.00 | 214.08 | 214.08 | 6,317 |
| 2026-07-06 | 211.58 | 217.74 | 210.84 | 214.79 | 214.79 | 2,379 |
| 2026-07-02 | 217.17 | 219.72 | 212.15 | 212.34 | 212.34 | 30 |
| 2026-07-01 | 225.00 | 228.12 | 218.37 | 218.37 | 218.37 | 177 |
| 2026-06-30 | 226.22 | 229.14 | 223.28 | 225.08 | 225.08 | 8 |
| 2026-06-29 | 228.41 | 232.00 | 222.01 | 224.55 | 224.55 | 186 |
| 2026-06-26 | 231.00 | 237.40 | 223.68 | 227.15 | 227.15 | 30 |
| 2026-06-25 | 226.78 | 233.72 | 223.66 | 229.90 | 229.90 | 372 |
| 2026-06-24 | 226.18 | 226.50 | 221.97 | 224.87 | 224.87 | 6 |
| 2026-06-23 | 223.80 | 230.00 | 222.50 | 225.35 | 225.35 | 7 |
| 2026-06-22 | 218.72 | 228.47 | 218.72 | 227.54 | 227.54 | 35 |
| 2026-06-18 | 224.55 | 226.13 | 221.00 | 223.31 | 223.31 | 61 |
| 2026-06-17 | 224.55 | 227.12 | 223.23 | 227.12 | 227.12 | 9 |
| 2026-06-16 | 220.97 | 225.50 | 220.97 | 224.66 | 224.66 | 906 |
| 2026-06-15 | 213.50 | 223.88 | 213.50 | 222.08 | 222.08 | 995 |
| 2026-06-12 | 221.27 | 222.27 | 217.35 | 218.51 | 218.51 | 5 |
| 2026-06-11 | 217.00 | 219.57 | 212.53 | 219.27 | 219.27 | 19 |
| 2026-06-10 | 217.66 | 223.22 | 216.43 | 217.11 | 217.11 | 1,618 |
| 2026-06-09 | 216.19 | 222.68 | 214.85 | 218.76 | 218.76 | 56 |
| 2026-06-08 | 214.75 | 217.99 | 212.29 | 216.42 | 216.42 | 18 |
| 2026-06-05 | 214.00 | 215.16 | 212.40 | 214.92 | 214.92 | 224 |
| 2026-06-04 | 220.60 | 220.60 | 212.02 | 212.91 | 212.91 | 148 |
| 2026-06-03 | 210.17 | 216.98 | 209.02 | 215.74 | 215.74 | 124 |
| 2026-06-02 | 213.64 | 213.64 | 205.09 | 211.35 | 211.35 | 43 |
| 2026-06-01 | 211.99 | 211.99 | 204.58 | 207.77 | 207.77 | 1,900 |
| 2026-05-29 | 210.83 | 214.00 | 209.44 | 213.70 | 213.70 | 53 |
| 2026-05-28 | 219.00 | 219.00 | 205.43 | 211.41 | 211.41 | 46 |
| 2026-05-27 | 215.00 | 217.75 | 212.13 | 213.27 | 213.27 | 55 |
| 2026-05-26 | 210.48 | 218.09 | 210.32 | 213.47 | 213.47 | 6,807 |
| 2026-05-22 | 214.98 | 214.98 | 207.83 | 210.14 | 210.14 | 6 |
| 2026-05-21 | 209.64 | 210.00 | 205.71 | 209.34 | 209.34 | 37 |
| 2026-05-20 | 209.36 | 210.93 | 206.75 | 210.22 | 210.22 | 90 |
| 2026-05-19 | 212.00 | 213.70 | 204.50 | 209.48 | 209.48 | 39 |
| 2026-05-18 | 208.76 | 215.07 | 208.42 | 209.97 | 209.97 | 6 |
| 2026-05-15 | 213.68 | 215.33 | 209.88 | 213.01 | 213.01 | 51 |
| 2026-05-14 | 217.99 | 217.99 | 213.40 | 214.60 | 214.60 | 36 |
| 2026-05-13 | 218.57 | 218.90 | 214.25 | 214.25 | 214.25 | 347 |
| 2026-05-12 | 219.90 | 219.97 | 215.14 | 216.32 | 216.32 | 57 |
| 2026-05-11 | 219.00 | 223.12 | 212.31 | 221.38 | 221.38 | 10 |
| 2026-05-08 | 220.83 | 221.88 | 219.00 | 219.60 | 219.60 | 52 |
| 2026-05-07 | 227.02 | 232.00 | 222.53 | 222.53 | 222.53 | 304 |
| 2026-05-06 | 226.51 | 230.89 | 224.00 | 227.94 | 227.94 | 93 |
| 2026-05-05 | 222.84 | 225.17 | 220.90 | 224.78 | 224.78 | 66 |
| 2026-05-01 | 227.90 | 229.00 | 224.23 | 225.32 | 225.32 | 17 |
| 2026-04-30 | 217.71 | 226.25 | 217.71 | 226.01 | 226.01 | 64 |
| 2026-04-29 | 219.94 | 225.56 | 219.94 | 221.45 | 221.45 | 8 |
| 2026-04-28 | 227.37 | 231.68 | 221.60 | 223.09 | 223.09 | 13 |
| 2026-04-27 | 226.57 | 227.09 | 220.20 | 226.77 | 226.77 | 31 |
| 2026-04-24 | 234.00 | 234.80 | 226.27 | 226.70 | 226.70 | 18 |
← NewerPage 2 of 2 · 119 trading days
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.