Flowserve Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	47.465	47.465	47.465	47.465	45.782	46
2024-04-03	46.345	46.900	46.345	46.900	45.238	662
2024-04-02	45.810	45.900	45.810	45.900	44.273	41
2024-03-28	46.140	46.140	45.710	45.940	44.312	2
2024-03-27	45.690	45.750	45.610	45.750	44.128	5
2024-03-26	45.660	45.660	45.660	45.660	43.839	3
2024-03-25	45.640	45.640	45.640	45.640	43.820	3
2024-03-22	45.778	45.780	45.778	45.780	43.954	46
2024-03-21	45.200	45.780	45.200	45.780	43.954	41
2024-03-20	44.890	45.110	44.770	44.840	43.052	79
2024-03-19	44.840	44.840	44.487	44.487	42.713	333
2024-03-18	44.660	44.660	44.270	44.653	42.872	13
2024-03-15	43.930	44.520	43.930	44.470	42.696	44
2024-03-14	44.970	45.020	44.208	44.208	42.444	8
2024-03-13	44.490	44.860	44.280	44.860	43.071	6
2024-03-12	44.050	44.050	43.590	43.590	41.851	6
2024-03-11	43.450	43.990	43.030	43.990	42.236	135
2024-03-08	43.910	43.910	43.480	43.480	41.746	150
2024-03-06	42.680	42.820	42.680	42.820	41.112	2
2024-03-04	42.878	42.878	42.462	42.462	40.768	1,301
2024-03-01	42.460	42.630	42.460	42.630	40.930	1
2024-02-29	42.790	42.790	42.204	42.204	40.520	209
2024-02-28	42.540	42.540	42.540	42.540	40.843	1
2024-02-27	42.930	42.930	42.570	42.570	40.872	111
2024-02-26	42.190	42.600	42.190	42.600	40.901	194
2024-02-23	41.913	42.101	41.913	42.101	40.422	30
2024-02-22	42.261	42.261	41.740	41.750	40.085	828
2024-02-21	42.466	42.955	42.466	42.870	41.160	373
2024-02-20	42.225	42.640	42.110	42.640	40.939	93
2024-02-16	43.330	43.330	43.330	43.330	41.602	4
2024-02-15	42.180	42.900	42.180	42.900	41.189	849
2024-02-12	41.750	42.020	41.750	42.020	40.344	406
2024-02-09	41.400	41.500	41.386	41.500	39.845	455
2024-02-08	41.190	41.260	41.190	41.260	39.614	26
2024-02-07	40.970	41.365	40.970	41.365	39.715	238
2024-02-06	40.230	40.500	40.230	40.500	38.885	1
2024-02-05	40.430	40.515	40.430	40.515	38.899	19
2024-01-31	40.940	40.940	40.940	40.940	39.307	18
2024-01-30	40.388	40.778	40.388	40.778	39.151	25
2024-01-26	40.570	40.720	40.300	40.300	38.693	76
2024-01-25	40.400	40.450	40.400	40.450	38.837	61
2024-01-24	40.810	40.810	39.990	39.990	38.395	22
2024-01-23	41.330	41.330	40.650	40.650	39.029	2
2024-01-22	40.900	41.050	40.760	41.050	39.413	23
2024-01-19	40.420	40.550	40.420	40.550	38.933	9
2024-01-18	39.900	40.130	39.900	40.080	38.481	2
2024-01-17	39.750	39.770	39.750	39.770	38.184	36
2024-01-16	40.129	40.129	39.970	39.970	38.376	29
2024-01-12	40.661	40.661	40.480	40.480	38.866	65
2024-01-10	39.920	39.920	39.875	39.875	38.285	250
2024-01-09	39.521	39.521	39.521	39.521	37.944	187
2024-01-08	39.700	39.716	39.700	39.716	38.132	5
2024-01-05	39.585	39.585	39.585	39.585	38.006	166
2024-01-04	39.800	39.800	39.800	39.800	38.213	41
2024-01-03	40.135	40.219	39.780	40.219	38.614	655
2024-01-02	40.890	41.060	40.808	40.808	39.180	161
2023-12-29	41.590	41.590	41.250	41.280	39.634	1
2023-12-28	41.490	41.490	41.490	41.490	39.835	317
2023-12-27	41.880	41.880	41.880	41.880	40.018	456
2023-12-22	41.393	41.426	41.393	41.426	39.584	195

← NewerPage 11 of 15 · 863 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.