Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	198.70	199.47	196.95	198.70	196.51	298
2025-01-28	194.95	195.99	194.41	195.05	192.90	331
2025-01-27	197.13	197.65	194.56	194.56	192.41	1,060
2025-01-24	200.72	200.72	198.57	199.12	196.92	652
2025-01-23	198.76	199.97	198.43	199.44	197.24	711
2025-01-22	199.36	199.36	197.40	198.61	196.42	1,060
2025-01-21	195.77	197.59	195.77	197.34	195.16	446
2025-01-17	195.13	195.57	193.79	195.39	193.23	392
2025-01-16	191.64	193.86	190.00	193.86	191.72	178
2025-01-15	191.80	191.81	190.46	190.76	188.65	1,272
2025-01-14	188.44	189.60	188.23	188.23	186.15	129
2025-01-13	183.64	185.30	182.76	185.26	183.22	337
2025-01-10	185.05	185.73	183.77	184.00	181.97	690
2025-01-08	186.45	187.03	186.45	187.03	184.97	394
2025-01-07	187.33	187.98	187.33	187.98	185.91	366
2025-01-06	187.96	189.69	187.51	188.41	186.33	106
2025-01-03	186.51	188.27	185.07	188.27	186.19	290
2025-01-02	188.95	189.30	186.37	186.90	184.84	631
2024-12-31	188.00	188.00	186.25	186.25	184.19	1
2024-12-30	186.50	186.50	184.70	185.06	183.01	107
2024-12-27	190.87	191.58	189.37	189.37	187.28	193
2024-12-23	188.36	190.54	187.21	187.63	185.56	170
2024-12-20	188.04	189.22	187.75	189.22	187.13	33
2024-12-19	189.96	191.75	189.06	190.18	188.08	339
2024-12-18	197.00	197.22	194.00	194.30	192.16	273
2024-12-17	198.71	199.57	196.83	197.12	194.94	388
2024-12-16	201.00	201.30	200.00	200.86	198.64	396
2024-12-13	201.03	201.23	199.94	201.11	198.89	826
2024-12-12	201.61	203.21	200.64	201.49	199.26	264
2024-12-11	202.20	203.06	200.76	200.89	198.67	1,267
2024-12-10	199.80	203.00	198.71	202.44	200.21	810
2024-12-09	202.22	203.05	202.13	202.18	199.95	197
2024-12-06	203.47	203.47	200.70	200.70	198.49	1,155
2024-12-05	203.98	204.00	201.49	202.43	200.20	2,038
2024-12-04	203.06	203.80	202.38	203.11	200.87	1,002
2024-12-03	203.55	203.72	202.21	203.36	201.11	680
2024-12-02	205.68	206.86	204.35	205.12	202.85	5,977
2024-11-29	207.64	207.64	205.68	205.90	203.63	1,039
2024-11-27	207.17	208.01	205.78	206.77	203.97	180
2024-11-26	205.54	206.37	204.06	205.34	202.57	334
2024-11-25	205.85	207.79	205.12	206.37	203.58	703
2024-11-22	202.98	204.58	202.35	204.30	201.54	926
2024-11-21	198.70	202.64	198.01	202.64	199.90	1,501
2024-11-20	198.33	198.54	196.90	197.57	194.91	353
2024-11-19	197.70	199.05	197.36	198.56	195.87	658
2024-11-18	199.58	201.98	199.58	200.93	198.22	367
2024-11-15	203.04	203.08	201.33	201.41	198.69	2,676
2024-11-14	203.24	203.98	202.24	202.24	199.51	328
2024-11-13	202.26	204.38	201.15	204.38	201.62	532
2024-11-12	204.51	204.51	202.57	202.67	199.93	698
2024-11-11	203.55	204.75	202.29	204.48	201.72	627
2024-11-08	202.04	203.85	201.72	202.60	199.86	471
2024-11-07	201.50	202.10	200.73	200.73	198.02	485
2024-11-06	203.09	203.93	201.73	202.55	199.82	2,678
2024-11-05	188.95	191.32	188.95	191.07	188.49	291
2024-11-04	188.94	190.86	188.48	189.39	186.83	227
2024-11-01	190.15	191.29	189.82	190.45	187.88	164
2024-10-31	191.44	192.56	190.16	191.06	188.48	2,280
2024-10-30	192.10	194.27	191.97	194.27	191.65	422
2024-10-29	191.05	191.93	188.90	191.76	189.17	53

← NewerPage 8 of 18 · 1,042 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.