Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	208.62	208.62	207.91	207.91	207.91	10
2026-01-22	209.01	210.05	205.76	210.00	210.00	30
2026-01-21	203.14	206.60	202.13	206.60	206.60	164
2026-01-20	205.00	205.00	201.08	201.16	201.16	500
2026-01-16	206.71	206.84	206.19	206.19	206.19	2
2026-01-15	205.23	207.52	203.00	205.30	205.30	115
2026-01-14	203.58	205.28	203.47	203.47	203.47	54
2026-01-13	203.45	205.61	203.45	204.26	204.26	590
2026-01-12	200.30	203.18	200.30	202.66	202.66	115
2026-01-09	201.65	202.99	201.06	201.38	201.38	86
2026-01-08	201.00	201.00	201.00	201.00	201.00	758
2026-01-07	203.44	203.44	199.12	200.27	200.27	88
2026-01-06	200.66	202.93	200.66	200.67	200.67	210
2026-01-05	198.11	203.11	197.90	203.11	203.11	76
2026-01-02	195.33	196.33	194.63	196.15	196.15	13
2025-12-31	198.00	198.00	195.96	195.96	195.96	20
2025-12-30	198.13	198.15	198.03	198.03	198.03	226
2025-12-29	200.75	200.75	198.75	198.93	198.93	26
2025-12-24	200.15	200.15	199.25	199.54	199.54	1
2025-12-23	200.00	200.00	198.71	198.71	198.71	139
2025-12-22	196.73	199.10	196.19	199.09	199.09	188
2025-12-19	195.55	196.50	195.34	196.50	196.50	218
2025-12-18	196.75	197.43	196.75	196.76	196.76	174
2025-12-17	195.76	198.61	195.76	197.52	197.52	3
2025-12-16	201.29	201.29	195.90	195.90	195.90	82
2025-12-15	198.97	201.99	198.97	200.14	200.14	239
2025-12-12	201.14	202.94	199.00	201.88	201.88	7
2025-12-11	196.80	201.11	196.44	201.11	201.11	299
2025-12-10	190.48	194.49	189.47	194.49	194.49	8
2025-12-09	190.78	191.84	190.33	191.84	191.84	107
2025-12-08	192.01	192.20	189.14	191.51	191.51	169
2025-12-05	189.31	190.29	189.31	190.29	190.29	3
2025-12-04	188.93	191.22	188.93	191.22	191.22	22
2025-12-03	187.92	190.19	187.92	190.19	190.19	87
2025-12-02	184.53	186.20	183.84	186.20	186.20	19
2025-12-01	184.72	186.53	183.13	186.35	186.35	76
2025-11-28	187.24	187.24	184.00	185.88	185.88	409
2025-11-26	186.02	186.69	184.01	186.55	186.03	39
2025-11-25	183.08	185.07	183.08	184.93	184.41	3
2025-11-24	183.47	183.47	182.76	183.24	182.73	10
2025-11-21	179.46	180.29	177.00	180.29	179.79	5
2025-11-20	180.57	183.19	179.90	179.90	179.40	178
2025-11-19	179.78	181.27	179.46	181.27	180.76	1
2025-11-18	179.91	179.96	177.35	179.47	178.97	197
2025-11-17	182.24	182.24	181.29	182.24	181.73	3
2025-11-14	180.87	183.11	180.36	183.11	182.60	165
2025-11-13	183.14	183.83	182.83	182.89	182.38	7
2025-11-12	185.21	185.21	184.62	184.66	184.15	5
2025-11-11	183.22	186.92	182.89	186.92	186.40	14
2025-11-10	181.16	182.30	180.55	182.30	181.79	10
2025-11-07	178.24	179.15	177.08	179.09	178.59	167
2025-11-06	179.18	179.83	177.96	178.32	177.82	12
2025-11-05	178.67	180.26	178.36	179.78	179.28	678
2025-11-04	176.45	178.46	176.45	178.13	177.63	40
2025-11-03	178.09	180.88	177.35	179.01	178.51	29
2025-10-31	179.00	182.76	178.72	182.76	182.25	27
2025-10-30	182.00	184.81	180.75	182.64	182.13	63
2025-10-29	179.66	181.59	179.66	180.84	180.33	46
2025-10-28	177.71	179.33	177.57	179.33	178.83	8
2025-10-27	176.94	179.83	176.94	178.48	177.98	16

← NewerPage 4 of 5 · 242 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.