Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	222.84	223.34	216.46	217.94	217.94	73
2026-04-21	221.90	226.70	220.26	220.45	220.45	6
2026-04-20	220.00	222.72	216.88	221.49	221.49	224
2026-04-17	216.94	223.06	214.20	221.35	221.35	10
2026-04-16	216.69	218.48	213.84	215.37	215.37	71
2026-04-15	219.52	219.52	212.24	214.05	214.05	55
2026-04-14	214.93	220.74	214.93	219.38	219.38	3,460
2026-04-13	222.37	222.37	214.44	217.12	217.12	5
2026-04-10	219.65	220.30	217.24	218.45	218.45	26
2026-04-09	217.08	220.00	214.85	218.85	218.85	52
2026-04-08	209.62	218.27	209.62	215.56	215.56	131
2026-04-07	207.48	210.00	205.65	207.05	207.05	18
2026-04-02	206.15	206.96	201.01	204.27	204.27	14
2026-04-01	208.66	211.93	208.66	209.75	209.75	4
2026-03-31	206.59	208.45	204.55	208.45	208.45	5
2026-03-30	205.78	210.16	204.03	204.32	204.32	46
2026-03-27	210.00	213.01	207.02	207.29	207.29	46
2026-03-26	213.78	214.54	209.88	210.46	210.46	56
2026-03-25	219.27	219.92	212.62	214.39	214.39	23
2026-03-24	210.11	216.31	209.34	216.30	216.30	210
2026-03-23	210.31	215.88	210.31	214.44	214.44	161
2026-03-20	210.01	212.09	208.47	208.47	208.47	162
2026-03-19	208.50	213.99	208.50	209.87	209.87	14
2026-03-18	213.62	215.44	211.00	213.30	213.30	9
2026-03-17	209.14	214.50	209.14	213.80	213.80	11
2026-03-16	207.60	208.08	202.51	207.22	207.22	13
2026-03-13	206.99	206.99	202.25	204.75	204.75	11
2026-03-12	204.50	209.61	203.49	203.81	203.81	6
2026-03-11	210.20	213.94	207.86	210.06	210.06	3
2026-03-10	213.26	215.00	210.94	212.48	212.48	14
2026-03-09	205.00	207.16	202.50	207.16	207.16	107
2026-03-06	211.01	214.60	207.55	208.83	208.83	1,070
2026-03-05	221.67	221.67	214.04	214.91	214.91	911
2026-03-04	223.19	223.43	219.89	220.60	220.60	7
2026-03-03	221.27	223.98	217.12	221.34	221.34	197
2026-03-02	219.60	225.88	217.69	225.31	225.31	93
2026-02-27	226.52	227.09	222.45	223.58	223.58	116
2026-02-26	230.00	230.00	224.52	226.01	226.01	44
2026-02-25	231.50	233.34	224.03	227.84	227.84	1,319
2026-02-24	229.12	233.74	228.98	230.87	230.87	4
2026-02-23	239.97	239.97	228.98	230.88	230.88	7
2026-02-20	233.24	237.00	230.43	232.90	232.90	3
2026-02-19	230.23	232.95	230.23	232.61	232.61	355
2026-02-18	234.77	235.60	232.46	232.79	232.79	2
2026-02-17	231.40	233.50	227.81	233.34	233.34	60
2026-02-13	230.50	234.82	229.29	232.08	232.08	18
2026-02-12	233.07	238.99	230.19	230.19	230.19	108
2026-02-11	231.88	232.98	229.78	232.63	232.63	8
2026-02-10	227.01	229.55	224.00	229.55	229.55	32
2026-02-09	222.50	225.22	221.17	224.59	224.59	64
2026-02-06	217.45	224.17	216.03	223.75	223.75	629
2026-02-05	220.63	220.70	217.72	218.78	218.78	92
2026-02-04	212.00	217.97	209.97	217.91	217.91	89
2026-02-03	209.99	211.73	206.50	209.43	209.43	99
2026-02-02	201.32	208.10	198.00	207.05	207.05	54
2026-01-30	201.98	205.38	199.00	201.35	201.35	47
2026-01-29	206.00	208.54	199.78	201.20	201.20	275
2026-01-28	203.80	207.73	203.80	207.03	207.03	34
2026-01-27	206.10	209.56	206.10	207.58	207.58	7
2026-01-26	207.50	208.00	206.05	206.59	206.59	63

← NewerPage 3 of 18 · 1,043 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.