Flowserve Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	55.090	55.090	54.750	54.810	53.315	18
2024-10-16	54.276	54.900	54.276	54.900	53.402	30
2024-10-15	54.800	55.150	54.396	54.396	52.912	271
2024-10-14	55.160	55.800	54.756	55.280	53.772	394
2024-10-11	54.110	55.100	54.110	54.800	53.305	38
2024-10-10	53.870	53.910	53.490	53.900	52.430	547
2024-10-09	53.370	54.330	53.370	54.280	52.799	73
2024-10-08	54.400	54.560	53.060	53.330	51.875	1,506
2024-10-07	53.400	53.970	52.730	53.970	52.498	146
2024-10-04	52.990	52.990	52.470	52.496	51.064	809
2024-10-03	52.490	52.900	51.915	52.540	51.107	4,379
2024-10-02	51.800	52.890	51.800	52.840	51.399	108
2024-10-01	51.530	51.780	51.080	51.730	50.319	376
2024-09-30	51.150	51.506	51.150	51.400	49.998	481
2024-09-27	52.920	52.920	51.620	51.620	50.212	5,993
2024-09-26	52.790	52.870	52.510	52.510	50.873	24,651
2024-09-25	53.195	53.532	52.480	52.480	50.844	743
2024-09-24	49.500	51.880	49.500	51.750	50.137	985
2024-09-23	47.930	48.590	47.920	48.590	47.076	55
2024-09-20	47.960	48.160	47.560	47.800	46.310	53
2024-09-18	47.005	47.005	47.005	47.005	45.540	61
2024-09-17	46.750	46.930	46.750	46.780	45.322	2
2024-09-16	47.280	47.280	46.615	46.620	45.167	77
2024-09-13	46.930	47.022	46.930	47.022	45.556	21
2024-09-11	45.550	45.550	45.090	45.090	43.685	60
2024-09-10	45.365	45.365	45.365	45.365	43.951	6
2024-09-09	45.830	46.047	45.830	45.920	44.489	431
2024-09-06	46.910	46.910	46.052	46.052	44.617	2
2024-09-05	46.905	46.905	46.905	46.905	45.443	106
2024-09-04	47.790	47.790	47.390	47.390	45.913	1
2024-09-03	49.300	49.800	47.575	47.575	46.092	33
2024-08-30	49.980	49.980	49.020	49.020	47.492	11
2024-08-29	49.610	49.610	48.950	49.590	48.044	36
2024-08-28	49.150	49.150	49.150	49.150	47.618	1
2024-08-23	48.585	48.585	48.585	48.585	47.071	11
2024-08-22	48.390	48.390	48.210	48.210	46.707	3
2024-08-21	47.310	47.690	47.310	47.690	46.204	84
2024-08-20	47.270	47.270	47.270	47.270	45.797	6
2024-08-19	47.792	47.806	47.760	47.806	46.316	107
2024-08-16	47.087	47.385	47.087	47.385	45.908	73
2024-08-15	47.425	47.740	47.425	47.740	46.252	619
2024-08-14	46.520	46.520	46.520	46.520	45.070	11
2024-08-13	46.053	46.053	45.620	45.620	44.198	425
2024-08-12	45.113	45.228	45.113	45.228	43.818	143
2024-08-09	45.430	45.430	45.430	45.430	44.014	2
2024-08-08	45.322	45.322	45.322	45.322	43.909	14
2024-08-07	45.425	45.778	44.600	44.600	43.210	517
2024-08-06	44.890	45.411	44.890	45.145	43.738	1,057
2024-08-05	43.883	44.455	43.883	44.455	43.069	373
2024-08-02	47.690	47.690	46.896	46.914	45.452	272
2024-08-01	50.300	50.323	48.760	48.760	47.240	303
2024-07-31	49.550	50.738	49.550	50.690	49.110	68
2024-07-30	51.595	51.595	49.046	49.046	47.517	232
2024-07-29	51.010	51.020	50.940	50.940	49.352	107
2024-07-26	50.851	51.010	50.851	51.010	49.420	49
2024-07-25	50.020	50.020	50.020	50.020	48.461	50
2024-07-24	50.586	50.586	49.970	49.970	48.413	41
2024-07-23	50.443	51.115	50.443	51.115	49.522	40
2024-07-22	50.061	50.061	50.054	50.054	48.494	146
2024-07-19	50.008	50.387	50.008	50.387	48.817	428

← NewerPage 9 of 15 · 865 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.