Flowserve Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	39.769	39.770	39.730	39.765	37.806	4,646
2023-08-10	39.599	39.599	39.599	39.599	37.648	125
2023-08-09	39.329	39.329	39.329	39.329	37.392	25
2023-08-08	38.804	39.020	38.798	39.020	37.097	347
2023-08-04	40.100	40.100	40.100	40.100	38.124	300
2023-08-03	38.600	39.263	38.600	39.263	37.328	141
2023-08-02	39.135	39.135	39.045	39.045	37.121	200
2023-08-01	37.820	37.820	37.820	37.820	35.957	3
2023-07-28	37.400	37.400	37.400	37.400	35.557	12
2023-07-25	37.225	37.225	37.225	37.225	35.391	100
2023-07-20	37.867	37.868	37.823	37.823	35.959	50
2023-07-19	37.930	37.930	37.588	37.588	35.736	848
2023-07-18	37.840	37.975	37.840	37.975	36.104	109
2023-07-17	37.411	37.690	37.411	37.690	35.833	200
2023-07-14	37.855	37.855	37.855	37.855	35.990	25
2023-07-13	38.345	38.348	38.300	38.325	36.437	240
2023-07-12	38.780	38.830	38.290	38.290	36.403	101
2023-07-11	37.965	37.965	37.965	37.965	36.094	20
2023-07-10	37.398	37.790	37.398	37.690	35.833	1,469
2023-06-29	36.452	36.452	36.452	36.452	34.656	18
2023-06-26	36.220	36.220	35.995	35.995	34.221	1,445
2023-06-23	36.050	36.050	36.050	36.050	34.274	1,447
2023-06-21	35.870	36.430	35.754	36.430	34.445	188
2023-06-14	37.015	37.015	36.465	36.465	34.478	43
2023-06-13	37.469	37.469	37.469	37.469	35.427	25
2023-06-02	34.450	34.729	34.450	34.729	32.836	128
2023-06-01	33.080	33.200	33.080	33.200	31.391	412
2023-05-31	32.963	32.963	32.963	32.963	31.166	130
2023-05-26	33.647	33.647	33.647	33.647	31.813	200
2023-05-25	33.745	33.745	33.249	33.249	31.437	300
2023-05-24	34.105	34.105	34.095	34.095	32.237	225
2023-05-22	34.692	34.792	34.692	34.792	32.896	192
2023-05-17	34.805	34.805	34.805	34.805	32.908	3
2023-05-16	35.210	35.295	34.620	34.620	32.734	713
2023-05-11	34.915	34.930	34.831	34.832	32.934	2,122
2023-05-10	35.218	35.218	35.060	35.060	33.150	800
2023-05-05	35.188	35.188	35.188	35.188	33.270	200
2023-05-04	35.195	35.195	34.480	34.480	32.601	113
2023-05-03	35.655	36.101	35.655	36.101	34.134	1,829
2023-05-02	37.330	37.370	34.840	35.450	33.518	458
2023-04-25	32.900	32.900	32.662	32.662	30.882	20
2023-04-24	33.110	33.120	33.110	33.120	31.315	291
2023-04-21	32.878	32.878	32.878	32.878	31.086	1
2023-04-20	33.320	33.468	33.320	33.468	31.644	50
2023-04-18	33.800	33.800	33.800	33.800	31.958	350
2023-04-03	34.795	34.795	34.795	34.795	32.899	20
2023-03-23	31.992	31.992	31.992	31.992	30.248	200
2023-03-22	31.819	31.819	31.819	31.819	29.896	40
2023-03-20	30.640	30.720	30.640	30.720	28.863	1
2023-03-15	30.569	30.920	30.518	30.920	29.051	221
2023-03-14	32.637	32.710	32.637	32.692	30.717	595
2023-03-13	31.475	31.475	31.269	31.460	29.559	8
2023-03-10	32.810	32.810	32.780	32.782	30.801	1,067
2023-03-09	34.220	34.220	34.220	34.220	32.152	29
2023-03-08	34.050	34.050	34.050	34.050	31.992	1
2023-03-02	34.350	34.495	34.350	34.495	32.410	300
2023-02-24	34.095	34.095	34.095	34.095	32.034	20
2023-02-21	35.596	35.596	35.596	35.596	33.445	100
2023-02-17	35.620	35.620	35.232	35.232	33.103	120
2023-02-13	36.188	36.377	36.188	36.230	34.040	169

← NewerPage 13 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.