Dover Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	188.74	191.17	188.74	190.67	188.10	34
2024-10-25	188.39	188.39	185.73	187.56	185.03	679
2024-10-24	186.13	188.44	183.45	185.18	182.68	264
2024-10-23	190.57	192.82	190.57	190.89	188.31	297
2024-10-22	192.33	192.62	190.48	191.83	189.24	493
2024-10-21	194.02	195.00	192.21	193.20	190.59	236
2024-10-18	194.14	195.35	194.14	194.66	192.03	433
2024-10-17	194.08	195.82	193.78	194.79	192.16	568
2024-10-16	192.08	193.83	190.48	193.62	191.01	406
2024-10-15	193.54	194.14	191.46	192.88	190.28	240
2024-10-14	191.43	193.37	190.80	193.37	190.76	46
2024-10-11	187.00	191.20	187.00	190.41	187.84	881
2024-10-10	185.78	186.40	185.25	186.40	183.88	264
2024-10-09	184.99	187.83	184.99	185.88	183.37	187
2024-10-08	187.86	187.86	186.54	187.39	184.86	211
2024-10-07	187.89	188.90	186.99	188.15	185.61	5
2024-10-04	189.91	190.10	188.20	188.20	185.66	164
2024-10-03	189.08	189.74	188.86	189.36	186.81	267
2024-10-02	187.78	191.05	187.78	190.77	188.19	137
2024-10-01	190.32	191.25	189.24	190.62	188.05	290
2024-09-30	192.50	192.50	191.07	191.61	189.02	187
2024-09-27	194.10	194.44	193.00	193.23	190.62	170
2024-09-26	191.76	192.39	191.00	191.70	189.11	324
2024-09-25	193.60	193.75	190.50	190.50	187.93	389
2024-09-24	192.57	193.00	191.88	192.94	190.34	93
2024-09-23	189.63	190.90	188.89	190.47	187.90	13
2024-09-20	189.58	189.84	188.19	189.68	187.12	129
2024-09-19	189.93	191.63	188.59	191.20	188.62	360
2024-09-18	188.23	188.78	186.58	186.58	184.06	316
2024-09-17	187.11	190.00	187.11	188.14	185.60	162
2024-09-16	186.01	186.73	185.94	186.36	183.84	568
2024-09-13	187.35	188.41	186.76	187.23	184.70	239
2024-09-12	183.12	185.89	181.79	185.89	183.38	145
2024-09-11	179.10	181.05	176.86	178.87	176.46	1,594
2024-09-10	179.76	180.27	177.72	180.27	177.83	74
2024-09-09	176.90	178.50	176.06	178.50	176.09	1,544
2024-09-06	175.92	177.14	174.28	175.41	173.04	1,718
2024-09-05	176.39	176.90	173.51	175.90	173.53	12,789
2024-09-04	180.16	180.27	175.93	175.93	173.56	596
2024-09-03	185.16	185.16	180.07	180.15	177.72	484
2024-08-30	183.83	185.95	182.71	183.61	181.13	641
2024-08-29	183.45	185.09	182.10	184.75	181.74	476
2024-08-28	182.12	183.29	181.82	181.82	178.87	192
2024-08-27	183.06	183.34	182.62	183.00	180.03	272
2024-08-23	181.23	184.31	181.23	184.31	181.32	252
2024-08-22	181.34	181.82	181.34	181.82	178.87	19
2024-08-21	180.59	182.46	180.59	182.46	179.50	22
2024-08-20	181.80	181.80	179.83	179.83	176.91	21
2024-08-19	181.31	182.00	179.83	182.00	179.04	507
2024-08-16	181.52	181.52	178.59	180.16	177.23	924
2024-08-15	179.81	180.41	177.81	179.72	176.80	542
2024-08-14	177.17	177.66	176.60	176.60	173.73	232
2024-08-13	175.13	176.02	175.13	176.02	173.16	94
2024-08-12	176.30	176.65	174.41	174.41	171.58	137
2024-08-09	175.22	175.79	174.23	175.55	172.70	212
2024-08-08	174.99	175.86	173.85	175.49	172.64	126
2024-08-07	177.30	177.70	174.33	174.91	172.07	846
2024-08-06	173.68	176.29	172.81	174.78	171.94	157
2024-08-05	173.68	173.98	171.84	173.22	170.41	653
2024-08-02	173.77	175.36	173.77	174.38	171.54	480

← NewerPage 9 of 18 · 1,044 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.