Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	190.00	194.02	185.57	186.30	185.25	218
2025-07-25	186.70	187.91	184.25	185.27	184.23	179
2025-07-24	195.03	195.03	184.88	185.65	184.60	696
2025-07-23	190.45	190.45	190.36	190.36	189.29	76
2025-07-22	186.51	188.70	186.51	188.70	187.64	22
2025-07-21	186.71	189.73	186.71	188.44	187.37	89
2025-07-18	190.59	190.59	190.58	190.58	189.51	5
2025-07-17	189.88	189.88	188.93	189.75	188.68	119
2025-07-16	187.50	187.50	185.41	185.41	184.37	241
2025-07-15	191.16	191.16	187.61	187.61	186.55	11
2025-07-14	187.02	188.94	187.00	188.94	187.88	288
2025-07-11	190.05	190.05	188.30	189.24	188.18	6
2025-07-10	190.88	192.25	189.08	191.59	190.51	40
2025-07-09	187.98	187.98	187.98	187.98	186.92	7
2025-07-08	187.93	189.52	187.46	189.20	188.14	32
2025-07-07	187.88	189.26	187.67	187.67	186.61	84
2025-07-03	188.58	188.95	187.76	188.03	186.97	50
2025-07-02	187.30	187.30	186.09	186.26	185.21	11
2025-07-01	182.97	186.00	182.97	186.00	184.95	11
2025-06-30	183.30	183.39	182.27	183.12	182.09	92
2025-06-27	182.51	184.19	182.51	184.14	183.10	35
2025-06-26	182.08	183.49	181.27	183.23	182.20	57
2025-06-25	179.80	180.18	179.36	180.18	179.17	168
2025-06-24	177.90	179.23	177.90	179.15	178.14	91
2025-06-23	174.52	174.98	174.52	174.98	174.00	12
2025-06-20	177.75	177.75	176.74	176.74	175.75	11
2025-06-18	175.78	176.66	175.16	176.66	175.67	8
2025-06-17	178.63	179.46	177.91	178.38	177.38	6
2025-06-16	179.22	180.47	178.23	180.47	179.45	23
2025-06-13	176.13	178.53	176.13	178.50	177.50	17
2025-06-12	178.59	178.66	177.06	178.66	177.65	14
2025-06-11	181.33	181.97	179.59	179.59	178.57	324
2025-06-09	180.52	180.60	179.73	180.52	179.50	14
2025-06-06	179.37	179.53	179.16	179.53	178.52	53
2025-06-05	178.12	178.79	178.12	178.79	177.78	14
2025-06-04	179.75	179.75	178.81	178.81	177.80	3
2025-06-03	176.98	179.34	176.98	179.34	178.33	190
2025-06-02	175.18	177.93	174.05	174.05	173.07	6
2025-05-30	179.68	180.56	177.46	177.46	176.46	22
2025-05-29	180.16	180.22	180.16	180.22	179.21	4
2025-05-28	181.86	182.36	180.53	180.82	179.29	5
2025-05-27	179.95	181.08	178.70	180.00	178.48	28
2025-05-23	177.77	177.77	176.65	177.65	176.15	10
2025-05-22	178.55	179.16	177.96	179.16	177.64	198
2025-05-21	183.39	183.40	179.51	179.51	177.99	131
2025-05-20	185.70	185.70	185.31	185.31	183.74	36
2025-05-19	184.50	185.95	184.00	185.95	184.38	34
2025-05-16	185.75	185.75	184.55	184.55	182.99	2
2025-05-15	184.40	184.93	183.55	184.93	183.37	39
2025-05-14	185.13	185.46	184.36	185.46	183.89	63
2025-05-13	184.05	186.28	184.05	186.28	184.70	1,076
2025-05-12	178.00	184.00	178.00	183.50	181.95	22
2025-05-09	175.65	175.65	175.65	175.65	174.16	21
2025-05-08	173.80	176.66	173.80	175.49	174.01	29
2025-05-07	172.24	172.24	171.38	172.18	170.72	4
2025-05-06	172.20	173.61	170.82	171.32	169.87	65
2025-05-02	171.29	174.11	171.29	174.11	172.64	62
2025-05-01	172.10	172.36	170.57	170.57	169.12	10
2025-04-30	168.58	169.63	167.73	169.63	168.20	8
2025-04-29	168.95	168.95	168.95	168.95	167.52	7

← NewerPage 6 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.