Flowserve Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	51.795	51.795	51.040	51.040	49.449	71
2024-07-17	51.450	51.607	51.175	51.175	49.580	244
2024-07-16	50.040	51.280	50.040	51.238	49.641	494
2024-07-15	48.792	49.830	48.760	49.830	48.277	329
2024-07-11	47.320	48.520	47.320	48.228	46.725	231
2024-07-10	46.710	46.710	46.620	46.620	45.167	5
2024-07-09	46.630	46.630	46.630	46.630	45.177	11
2024-07-08	46.760	47.170	46.760	47.030	45.564	38
2024-07-05	47.550	47.550	46.370	46.370	44.925	10
2024-07-03	47.800	47.800	47.510	47.680	46.194	32
2024-07-02	47.154	47.154	47.154	47.154	45.684	3
2024-07-01	46.990	46.990	46.944	46.944	45.481	72
2024-06-28	48.110	48.310	48.110	48.310	46.804	4
2024-06-27	47.450	47.540	47.450	47.540	45.855	1
2024-06-24	48.010	48.570	48.010	48.510	46.790	11
2024-06-21	47.670	47.715	47.670	47.715	46.024	10
2024-06-20	47.620	47.620	47.300	47.300	45.623	1
2024-06-17	46.814	46.814	46.814	46.814	45.155	35
2024-06-14	46.472	46.472	46.472	46.472	44.825	31
2024-06-13	47.248	47.248	47.248	47.248	45.573	5
2024-06-12	47.920	48.868	47.920	48.567	46.845	297
2024-06-11	47.721	47.721	47.330	47.377	45.698	104
2024-06-10	46.809	47.740	46.809	47.740	46.048	115
2024-06-07	46.740	47.448	46.740	47.448	45.766	5
2024-06-05	47.710	47.710	47.710	47.710	46.019	10
2024-06-03	49.610	49.610	48.176	48.176	46.469	906
2024-05-31	48.765	48.765	48.765	48.765	47.036	53
2024-05-30	48.860	48.860	48.770	48.770	47.041	5
2024-05-29	48.990	48.990	48.727	48.727	47.000	256
2024-05-28	49.550	49.550	49.410	49.410	47.659	36
2024-05-23	49.780	49.780	49.392	49.550	47.794	2,006
2024-05-22	49.974	49.974	49.974	49.974	48.203	11
2024-05-21	50.206	50.206	50.206	50.206	48.426	8
2024-05-20	50.210	50.210	50.210	50.210	48.430	4
2024-05-17	49.760	49.880	49.564	49.564	47.807	706
2024-05-16	50.250	50.670	49.770	49.770	48.006	16
2024-05-15	49.580	50.306	49.580	50.306	48.523	104
2024-05-14	49.500	49.500	49.470	49.470	47.716	2
2024-05-13	49.910	49.910	49.910	49.910	48.141	1
2024-05-10	49.725	49.752	49.676	49.678	47.917	2,162
2024-05-08	47.520	48.790	47.520	48.790	47.061	56
2024-05-07	48.470	48.470	48.470	48.470	46.752	31
2024-05-03	47.588	47.588	47.487	47.487	45.804	1,108
2024-05-02	48.020	48.020	47.040	47.040	45.373	162
2024-05-01	47.710	47.710	47.397	47.397	45.717	341
2024-04-30	48.458	49.340	47.330	47.330	45.652	600
2024-04-29	47.180	47.180	47.130	47.170	45.498	191
2024-04-26	46.900	46.900	46.840	46.840	45.180	10
2024-04-24	46.980	47.140	46.980	46.980	45.315	23
2024-04-23	46.990	47.000	46.990	47.000	45.334	25
2024-04-22	46.100	46.100	46.100	46.100	44.466	643
2024-04-18	45.800	45.800	45.800	45.800	44.176	16
2024-04-17	46.835	47.078	45.710	45.710	44.090	5,767
2024-04-16	46.210	46.230	46.210	46.230	44.591	2
2024-04-12	46.520	46.520	46.520	46.520	44.871	57
2024-04-11	47.480	47.480	47.140	47.140	45.469	425
2024-04-10	46.770	47.510	46.770	47.400	45.720	58
2024-04-09	48.305	48.305	47.512	47.760	46.067	414
2024-04-08	48.220	48.220	47.990	48.050	46.347	27
2024-04-05	47.340	47.880	47.340	47.880	46.183	63

← NewerPage 10 of 15 · 865 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.2200 USD
2026-06-25	0.2200 USD
2026-03-26	0.2200 USD
2025-12-24	0.2100 USD
2025-09-25	0.2100 USD
2025-06-27	0.2100 USD
2025-03-28	0.2100 USD
2024-12-27	0.2100 USD
2024-09-27	0.2100 USD
2024-06-28	0.2100 USD
2024-03-27	0.2100 USD
2023-12-28	0.2000 USD
2023-09-21	0.2000 USD
2023-06-22	0.2000 USD
2023-03-23	0.2000 USD
2022-12-29	0.2000 USD
2022-09-29	0.2000 USD
2022-06-23	0.2000 USD
2022-03-24	0.2000 USD
2021-12-29	0.2000 USD
2021-09-23	0.2000 USD
2021-06-24	0.2000 USD
2021-03-25	0.2000 USD
2020-12-23	0.2000 USD
2020-09-17	0.2000 USD
2020-06-18	0.2000 USD
2020-03-26	0.2000 USD
2019-12-26	0.1900 USD
2019-09-19	0.1900 USD
2019-06-20	0.1900 USD
2019-03-28	0.1900 USD
2019-01-03	0.1900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.