Flowserve Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	64.886	64.920	63.850	64.420	62.892	3,855
2025-01-21	64.320	64.498	63.950	64.498	62.968	2,344
2025-01-17	64.580	64.580	62.830	63.440	61.935	1,584
2025-01-16	60.975	63.200	60.975	63.189	61.690	116
2025-01-15	60.675	60.675	60.600	60.670	59.231	204
2025-01-14	59.730	60.070	59.055	59.586	58.173	1,885
2025-01-13	58.730	58.890	58.030	58.890	57.493	35
2025-01-10	58.420	58.420	57.805	58.320	56.937	1,497
2025-01-08	59.055	59.055	58.205	58.205	56.824	157
2025-01-07	59.522	59.760	59.020	59.450	58.040	581
2025-01-06	58.980	59.369	58.980	59.345	57.937	907
2025-01-03	57.720	58.260	57.350	58.260	56.878	8
2024-12-31	57.795	58.000	57.532	57.532	56.168	18
2024-12-30	57.600	57.600	56.750	56.910	55.560	5
2024-12-27	57.760	58.340	57.040	57.650	56.282	829
2024-12-23	58.110	58.110	57.315	58.093	56.508	170
2024-12-20	57.500	57.500	57.500	57.500	55.932	636
2024-12-19	58.400	58.686	58.150	58.150	56.564	2,682
2024-12-17	60.980	61.160	59.812	59.812	58.180	185
2024-12-16	60.460	61.320	60.460	61.320	59.647	57
2024-12-13	61.207	61.207	60.670	60.670	59.015	104
2024-12-12	61.322	61.328	61.103	61.260	59.589	508
2024-12-11	61.020	61.410	60.830	61.410	59.735	631
2024-12-10	59.950	61.060	59.950	61.060	59.394	550
2024-12-09	60.600	61.300	60.600	60.970	59.307	18
2024-12-06	62.050	62.050	60.260	60.550	58.898	309
2024-12-05	62.020	62.226	61.810	61.818	60.132	2,491
2024-12-04	61.470	61.909	61.470	61.800	60.114	178
2024-12-03	60.953	61.290	60.730	61.290	59.618	585
2024-12-02	61.170	61.290	60.915	60.940	59.278	2,432
2024-11-29	61.420	61.460	60.945	61.218	59.548	143
2024-11-27	61.770	61.770	60.846	60.846	59.187	229
2024-11-26	61.500	61.720	61.245	61.288	59.616	726
2024-11-25	61.270	62.100	61.270	62.100	60.406	143
2024-11-22	61.728	62.080	60.530	61.355	59.682	240
2024-11-21	59.633	60.250	59.633	60.250	58.606	105
2024-11-20	60.330	60.330	59.575	59.956	58.320	730
2024-11-19	58.946	60.038	58.946	60.038	58.400	115
2024-11-18	59.650	59.660	59.390	59.636	58.009	483
2024-11-15	59.450	59.537	58.930	59.101	57.488	572
2024-11-14	60.000	60.000	59.200	59.390	57.770	411
2024-11-13	60.481	60.554	60.195	60.540	58.889	1,185
2024-11-12	60.770	60.770	60.265	60.265	58.621	607
2024-11-11	60.900	61.509	60.550	61.500	59.822	310
2024-11-08	58.715	59.515	58.704	59.515	57.892	370
2024-11-07	58.730	59.190	58.690	58.802	57.198	2,416
2024-11-06	58.850	59.640	58.353	59.470	57.848	1,168
2024-11-05	53.910	55.266	53.910	55.224	53.718	386
2024-11-04	54.358	54.358	54.140	54.140	52.663	47
2024-11-01	53.460	53.812	53.460	53.568	52.107	112
2024-10-31	53.760	53.760	52.900	52.939	51.495	145
2024-10-30	53.850	54.201	53.850	54.201	52.723	35,735
2024-10-29	51.332	54.650	51.300	54.650	53.159	1,917
2024-10-28	53.250	53.436	52.820	53.070	51.622	1,288
2024-10-25	52.790	52.920	52.660	52.660	51.224	258
2024-10-24	52.831	52.831	52.190	52.390	50.961	231
2024-10-23	52.990	53.269	52.580	52.580	51.146	417
2024-10-22	53.283	53.960	53.283	53.770	52.303	47
2024-10-21	54.890	54.890	54.080	54.250	52.770	659
2024-10-18	54.480	54.686	54.464	54.686	53.195	488

← NewerPage 8 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.