Flowserve Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	35.441	36.072	35.441	36.010	33.834	730
2023-02-08	34.792	34.792	34.792	34.792	32.689	18
2023-02-06	34.268	34.268	34.268	34.268	32.197	100
2023-02-01	34.450	34.691	34.450	34.691	32.595	185
2023-01-31	33.950	33.950	33.900	33.900	31.851	617
2023-01-30	33.857	33.857	33.857	33.857	31.811	36
2023-01-23	33.340	33.690	33.340	33.690	31.654	124
2023-01-20	33.162	33.162	33.162	33.162	31.158	20
2023-01-19	32.564	32.564	32.564	32.564	30.596	302
2023-01-18	33.185	33.185	33.185	33.185	31.179	302
2023-01-04	31.005	31.005	31.005	31.005	29.131	100
2023-01-03	31.050	31.050	30.932	30.932	29.063	150
2022-12-21	30.183	30.458	30.183	30.458	28.432	170
2022-12-20	29.445	29.445	29.445	29.445	27.487	140
2022-12-14	31.490	31.505	31.490	31.505	29.410	168
2022-12-13	31.338	31.338	31.338	31.338	29.254	200
2022-12-12	29.667	29.667	29.667	29.667	27.694	15
2022-12-08	30.460	30.460	30.460	30.460	28.434	49
2022-12-07	30.175	30.175	30.175	30.175	28.168	42
2022-12-06	31.060	31.060	31.060	31.060	28.994	63
2022-12-05	31.875	31.875	31.875	31.875	29.755	362
2022-11-28	31.412	31.412	31.075	31.075	29.008	500
2022-11-22	31.670	31.670	31.490	31.490	29.396	191
2022-11-17	31.520	31.555	31.520	31.555	29.456	241
2022-11-15	32.947	32.947	32.947	32.947	30.756	300
2022-11-03	28.520	28.520	28.520	28.520	26.623	20
2022-11-02	27.990	27.990	27.980	27.980	26.119	40
2022-10-27	28.267	28.267	28.267	28.267	26.387	255
2022-10-26	27.470	27.470	27.470	27.470	25.643	32
2022-09-20	27.210	27.210	27.210	27.210	25.215	1
2022-09-15	27.755	27.755	27.755	27.755	25.720	120
2022-09-14	28.415	28.795	28.245	28.785	26.675	680
2022-08-31	31.275	31.275	31.275	31.275	28.982	32
2022-08-22	33.085	33.085	33.085	33.085	30.660	70
2022-08-11	34.858	34.860	34.858	34.860	32.305	202
2022-08-08	34.300	34.300	34.300	34.300	31.786	6
2022-08-04	33.910	33.910	33.910	33.910	31.424	300
2022-08-01	33.692	33.692	33.692	33.692	31.222	9
2022-07-29	33.305	33.305	33.305	33.305	30.864	200
2022-07-27	30.215	30.215	30.215	30.215	28.000	100
2022-07-25	29.862	30.038	29.862	30.038	27.836	200
2022-07-20	29.299	29.299	29.299	29.299	27.151	200
2022-07-19	28.225	28.225	28.225	28.225	26.156	40
2022-07-18	28.555	28.555	28.386	28.386	26.305	180
2022-07-12	28.755	28.755	28.755	28.755	26.647	20
2022-07-11	29.340	29.340	28.699	28.699	26.595	348
2022-07-01	28.615	28.615	28.615	28.615	26.517	210
2022-06-30	28.575	28.575	28.575	28.575	26.480	110
2022-06-29	28.602	28.602	28.602	28.602	26.505	110
2022-06-24	28.798	28.970	28.788	28.970	26.846	1,210
2022-06-21	27.826	27.826	27.826	27.826	25.608	4
2022-06-17	28.018	28.018	28.018	28.018	25.785	400
2022-06-15	29.338	29.338	29.338	29.338	27.000	10
2022-05-24	30.100	30.100	30.100	30.100	27.701	30
2022-05-03	31.625	31.680	31.625	31.680	29.155	241
2022-04-25	33.900	33.900	33.900	33.900	31.198	58
2022-04-22	35.945	36.160	35.945	36.130	33.250	103
2022-04-21	36.808	36.808	36.808	36.808	33.874	47
2022-04-11	35.335	35.335	34.869	34.869	32.090	1,026
2022-04-06	35.462	35.462	35.462	35.462	32.636	100

← NewerPage 14 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.