Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	171.60	172.34	169.33	171.04	169.59	22
2025-04-25	170.46	170.46	169.13	169.13	167.70	182
2025-04-24	158.50	170.19	158.50	170.19	168.75	827
2025-04-23	169.86	171.33	169.08	169.08	167.65	24
2025-04-22	160.43	163.48	160.43	162.33	160.96	64
2025-04-17	162.88	162.88	162.00	162.80	161.42	6
2025-04-16	163.57	163.57	160.97	160.97	159.61	21
2025-04-15	164.58	165.09	162.95	163.06	161.68	81
2025-04-14	163.78	163.78	161.98	163.09	161.71	5
2025-04-11	159.47	163.14	159.18	163.14	161.76	3
2025-04-10	160.15	162.41	157.27	158.11	156.77	21
2025-04-09	149.26	166.58	148.64	166.58	165.17	170
2025-04-08	156.78	160.20	154.20	154.20	152.90	795
2025-04-07	144.56	151.37	142.71	147.97	146.72	382
2025-04-04	157.88	158.79	153.45	153.88	152.58	541
2025-04-03	168.19	173.95	165.30	165.30	163.91	194
2025-04-02	174.78	179.01	174.78	179.01	177.50	23
2025-04-01	174.42	176.45	173.85	176.21	174.72	325
2025-03-31	171.82	173.41	170.13	173.02	171.56	10
2025-03-28	175.88	177.67	174.66	174.66	173.18	19
2025-03-27	181.92	181.92	179.70	179.70	178.18	1
2025-03-26	187.50	187.50	184.44	184.44	182.88	63
2025-03-25	186.39	186.39	185.07	185.79	184.21	51
2025-03-24	184.10	184.15	181.39	184.13	182.57	32
2025-03-21	179.59	179.59	178.35	179.40	177.88	210
2025-03-19	181.99	182.39	180.81	182.05	180.51	5
2025-03-18	182.58	182.58	180.08	180.42	178.89	11
2025-03-17	181.13	183.60	180.15	183.60	182.05	210
2025-03-14	180.40	180.40	179.59	180.03	178.51	109
2025-03-13	180.72	181.87	176.08	177.29	175.79	229
2025-03-12	181.35	182.55	180.82	182.55	181.01	24
2025-03-11	178.13	181.57	178.13	179.98	178.46	105
2025-03-10	181.52	184.02	177.28	177.60	176.10	3,465
2025-03-07	185.30	186.14	182.11	185.29	183.72	43
2025-03-06	187.36	187.92	186.33	186.33	184.75	202
2025-03-05	184.00	187.03	184.00	186.30	184.73	113
2025-03-04	190.74	190.74	186.81	186.81	185.23	76
2025-03-03	199.63	200.65	197.08	197.08	195.42	139
2025-02-28	197.42	197.42	195.59	197.36	195.69	1
2025-02-27	197.20	198.10	197.20	198.10	195.91	134
2025-02-26	199.94	200.75	196.69	197.62	195.44	149
2025-02-25	200.78	200.95	196.62	198.47	196.28	142
2025-02-24	200.54	201.99	200.22	201.61	199.38	19
2025-02-21	205.31	205.31	201.63	202.42	200.19	177
2025-02-20	204.63	206.75	204.39	205.75	203.48	701
2025-02-19	204.00	205.04	203.30	204.76	202.50	15
2025-02-18	204.00	205.02	202.38	204.71	202.45	77
2025-02-14	203.71	203.93	202.23	202.75	200.51	52
2025-02-13	200.78	200.87	200.21	200.41	198.20	1
2025-02-12	200.60	200.60	198.92	199.84	197.63	4
2025-02-11	202.25	203.83	202.25	203.83	201.58	62
2025-02-10	205.56	205.56	201.97	201.97	199.74	1
2025-02-07	205.82	205.82	202.61	202.61	200.37	149
2025-02-06	204.84	205.91	204.15	204.83	202.57	102
2025-02-05	202.55	205.01	202.51	204.51	202.25	10
2025-02-04	210.51	210.51	202.12	203.53	201.28	563
2025-02-03	200.28	203.51	199.21	203.51	201.26	11
2025-01-31	205.69	207.85	203.28	205.41	203.14	453
2025-01-30	212.04	214.16	203.51	204.64	202.38	323
2025-01-29	198.70	199.47	196.95	198.70	196.51	298

← NewerPage 7 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.