Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	180.61	180.80	178.07	178.29	177.79	368
2025-10-23	172.81	178.05	171.83	178.02	177.52	581
2025-10-22	172.69	172.69	169.73	170.65	170.17	248
2025-10-21	167.64	172.49	167.64	172.49	172.01	185
2025-10-20	167.38	168.80	167.07	168.80	168.33	27
2025-10-17	166.51	166.51	164.95	165.87	165.41	35
2025-10-16	165.20	165.52	163.50	165.52	165.06	10
2025-10-15	165.00	165.00	162.06	162.10	161.65	468
2025-10-14	158.06	163.53	158.06	163.28	162.82	919
2025-10-13	160.00	163.85	160.00	162.04	161.59	34
2025-10-10	163.20	163.56	160.49	160.49	160.04	426
2025-10-09	165.23	165.49	163.08	163.77	163.31	456
2025-10-08	165.08	165.93	163.86	164.96	164.50	104
2025-10-07	165.02	167.34	164.44	164.44	163.98	21
2025-10-06	167.75	167.75	165.32	165.32	164.86	7
2025-10-02	166.00	168.16	166.00	167.11	166.64	13
2025-10-01	166.00	166.55	165.05	166.10	165.64	1
2025-09-30	165.13	165.59	164.99	165.59	165.13	9
2025-09-29	169.53	169.53	166.58	166.67	166.21	80
2025-09-26	166.50	167.43	166.50	167.43	166.96	8
2025-09-25	166.16	166.35	163.91	163.91	163.45	28
2025-09-24	169.66	169.68	168.97	169.38	168.91	147
2025-09-23	170.26	171.91	168.88	169.08	168.61	4
2025-09-22	169.88	170.82	169.88	170.82	170.34	10
2025-09-19	173.53	173.53	171.10	171.36	170.88	152
2025-09-18	172.67	173.72	172.12	173.01	172.53	4
2025-09-17	173.24	175.30	172.57	175.20	174.72	96
2025-09-16	171.88	172.25	171.02	172.25	171.76	40
2025-09-15	173.62	173.62	172.20	172.20	171.72	91
2025-09-12	174.88	176.07	173.09	173.24	172.76	7
2025-09-10	177.35	177.57	175.74	177.57	177.08	22
2025-09-09	177.94	177.94	174.43	174.92	174.43	30
2025-09-08	177.70	178.54	176.83	176.83	176.34	2,790
2025-09-05	177.16	177.16	177.16	177.16	176.67	1
2025-09-04	174.46	174.46	174.46	174.46	173.97	118
2025-09-03	175.85	176.05	175.25	175.25	174.76	17
2025-09-02	176.10	177.05	174.98	174.98	174.49	117
2025-08-29	181.29	181.29	179.02	179.02	178.52	41
2025-08-28	183.84	183.84	181.35	181.49	180.98	8
2025-08-27	180.99	183.38	180.92	182.64	181.61	12
2025-08-26	180.45	181.16	180.45	181.16	180.14	8
2025-08-22	179.08	183.29	178.94	183.29	182.26	11
2025-08-21	177.58	179.03	177.48	177.79	176.79	15
2025-08-20	178.50	179.70	178.16	178.21	177.21	67
2025-08-19	177.00	178.87	177.00	178.50	177.50	249
2025-08-18	176.43	177.20	176.00	177.20	176.20	75
2025-08-15	179.00	179.00	178.27	178.27	177.27	2
2025-08-14	179.95	180.12	178.76	178.76	177.75	38
2025-08-13	179.30	181.11	178.23	181.11	180.09	20
2025-08-12	176.14	177.17	176.00	177.17	176.17	4
2025-08-11	174.05	174.56	174.05	174.49	173.51	72
2025-08-08	175.00	175.44	172.75	175.03	174.05	6
2025-08-07	174.06	176.13	173.82	174.30	173.32	223
2025-08-06	177.96	177.96	174.66	174.66	173.68	12
2025-08-05	176.87	177.40	175.70	176.89	175.89	258
2025-08-04	175.37	175.79	175.15	175.39	174.40	502
2025-08-01	178.16	178.16	175.26	175.26	174.27	15
2025-07-31	181.57	182.95	181.57	182.05	181.02	26
2025-07-30	184.90	184.99	183.21	184.66	183.62	34
2025-07-29	186.33	186.33	184.85	184.85	183.81	11

← NewerPage 5 of 18 · 1,041 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.