Flowserve Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	40.580	40.580	40.580	40.580	38.775	2
2023-12-20	40.830	41.280	40.830	41.200	39.368	192
2023-12-19	40.440	40.480	40.440	40.480	38.680	302
2023-12-18	39.984	40.073	39.984	40.073	38.291	325
2023-12-15	40.380	40.460	40.100	40.100	38.317	54
2023-12-14	40.310	40.390	40.240	40.240	38.451	327
2023-12-13	38.774	38.774	38.774	38.774	37.050	77
2023-12-11	38.890	38.890	38.890	38.890	37.161	32
2023-12-05	38.800	38.800	38.491	38.491	36.780	325
2023-12-04	38.430	38.658	38.430	38.658	36.938	12
2023-12-01	38.260	38.390	38.260	38.390	36.683	6
2023-11-28	38.050	38.268	38.050	38.268	36.566	40
2023-11-27	37.760	38.080	37.760	38.000	36.310	169
2023-11-24	38.220	38.220	38.210	38.210	36.511	74
2023-11-22	37.305	37.840	37.305	37.840	36.157	73
2023-11-21	38.280	38.280	38.160	38.160	36.463	3
2023-11-20	38.609	38.609	38.423	38.423	36.714	1,590
2023-11-17	37.930	38.165	37.930	38.165	36.468	996
2023-11-16	38.560	38.560	37.490	37.490	35.823	3
2023-11-15	38.803	38.803	38.800	38.800	37.075	3
2023-11-10	37.470	37.540	37.470	37.535	35.866	145
2023-11-07	36.881	37.040	36.881	37.040	35.393	192
2023-11-06	38.130	38.130	38.130	38.130	36.434	1
2023-11-03	37.971	37.971	37.971	37.971	36.282	2
2023-11-02	36.850	36.850	36.718	36.718	35.085	11
2023-11-01	36.150	36.150	35.868	35.868	34.273	101
2023-10-31	36.578	36.578	36.578	36.578	34.951	104
2023-10-26	36.110	37.420	36.110	36.660	35.030	54
2023-10-25	35.589	35.880	35.580	35.880	34.284	335
2023-10-24	36.290	36.320	36.260	36.260	34.648	518
2023-10-23	37.210	37.210	37.002	37.002	35.356	23
2023-10-20	36.942	36.942	36.770	36.770	35.135	261
2023-10-19	36.990	37.750	36.990	37.750	36.071	8
2023-10-18	38.203	38.236	38.203	38.236	36.536	171
2023-10-16	38.635	39.060	38.635	39.060	37.323	8
2023-10-13	38.015	38.015	38.015	38.015	36.325	20
2023-10-06	37.610	37.610	37.180	37.180	35.527	27
2023-10-05	38.120	38.150	38.120	38.150	36.454	44
2023-10-04	37.960	38.079	37.960	38.079	36.385	92
2023-10-03	38.230	38.230	38.230	38.230	36.529	191
2023-10-02	39.534	39.790	39.158	39.158	37.417	184
2023-09-29	40.135	40.135	40.135	40.135	38.350	12
2023-09-28	39.563	39.563	39.560	39.560	37.801	156
2023-09-26	40.850	40.850	39.200	39.200	37.457	140
2023-09-25	38.940	38.940	38.940	38.940	37.208	13
2023-09-21	38.602	38.963	38.144	38.963	37.230	216
2023-09-20	39.797	39.797	39.788	39.788	37.827	276
2023-09-19	39.470	39.470	39.068	39.068	37.143	54
2023-09-18	39.409	39.409	39.409	39.409	37.468	44
2023-09-14	39.310	39.310	39.310	39.310	37.373	5
2023-09-13	39.363	39.363	38.681	38.681	36.775	174
2023-09-08	40.508	40.508	40.392	40.392	38.402	153
2023-09-06	39.240	40.019	39.240	40.019	38.047	220
2023-09-05	39.190	39.393	39.150	39.393	37.452	440
2023-09-01	40.180	40.180	40.180	40.180	38.200	38
2023-08-31	39.690	39.690	39.650	39.650	37.696	294
2023-08-18	37.076	37.380	37.076	37.380	35.538	100
2023-08-17	38.240	38.240	37.965	37.965	36.094	188
2023-08-16	39.030	39.030	38.978	38.978	37.057	82
2023-08-15	39.101	39.101	39.101	39.101	37.175	60

← NewerPage 12 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.