DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	90.430	90.620	87.710	88.100	79.757	727,500
2019-08-22	92.080	92.430	90.500	90.930	82.319	736,700
2019-08-21	92.450	92.770	91.240	91.680	82.998	697,100
2019-08-20	90.970	91.640	90.260	91.300	82.653	629,200
2019-08-19	91.850	91.850	90.990	91.240	82.599	884,900
2019-08-16	89.520	91.260	89.390	90.720	82.128	595,000
2019-08-15	88.370	89.100	87.890	89.000	80.571	653,800
2019-08-14	89.730	90.270	88.160	88.290	79.929	967,400
2019-08-13	89.670	92.960	89.460	91.280	82.635	556,100
2019-08-12	91.740	91.860	90.010	90.160	81.621	562,600
2019-08-09	92.370	93.010	91.660	92.190	83.459	834,700
2019-08-08	91.210	92.900	90.870	92.420	83.667	958,000
2019-08-07	89.720	90.740	88.910	90.490	81.920	926,600
2019-08-06	90.460	91.340	89.760	91.000	82.382	789,300
2019-08-05	91.330	91.390	89.250	89.900	81.386	1,108,500
2019-08-02	94.540	95.080	92.580	92.750	83.966	879,700
2019-08-01	96.660	96.990	94.130	94.390	85.451	1,113,800
2019-07-31	97.690	97.970	95.940	96.850	87.678	913,500
2019-07-30	95.070	97.890	95.070	97.890	88.619	624,500
2019-07-29	98.350	98.350	96.700	96.770	87.605	557,300
2019-07-26	98.380	98.970	98.000	98.210	88.909	631,600
2019-07-25	97.810	98.930	96.750	98.780	89.425	1,179,800
2019-07-24	97.100	98.030	96.290	97.710	88.456	1,047,600
2019-07-23	97.840	98.220	96.540	98.110	88.819	1,318,500
2019-07-22	98.130	98.670	96.810	97.200	87.995	1,277,800
2019-07-19	97.880	99.130	97.730	98.120	88.828	1,184,400
2019-07-18	94.980	98.480	93.760	97.220	88.013	1,961,900
2019-07-17	99.080	99.080	95.270	95.460	86.420	1,346,000
2019-07-16	99.020	99.810	98.630	99.320	89.914	651,700
2019-07-15	99.970	100.10	99.000	99.340	89.932	644,300
2019-07-12	98.020	100.09	97.970	100.06	90.584	854,900
2019-07-11	98.590	98.940	96.720	97.630	88.384	1,140,400
2019-07-10	101.08	101.17	98.500	98.540	89.208	993,300
2019-07-09	100.44	100.78	100.04	100.39	90.883	1,003,300
2019-07-08	102.50	102.50	100.75	101.26	91.670	731,600
2019-07-05	102.57	103.09	101.50	102.74	93.010	1,019,100
2019-07-03	102.34	103.47	102.23	103.39	93.599	643,500
2019-07-02	102.49	103.19	101.83	102.19	92.512	1,508,200
2019-07-01	101.30	102.69	100.60	102.34	92.648	1,569,900
2019-06-28	98.800	100.43	98.590	100.20	90.711	1,917,000
2019-06-27	98.550	98.620	97.690	98.540	89.208	788,200
2019-06-26	98.650	99.120	98.090	98.350	89.036	596,300
2019-06-25	97.970	98.670	97.520	98.610	89.271	709,200
2019-06-24	97.500	98.290	96.870	97.950	88.674	656,000
2019-06-21	98.130	98.260	97.090	97.220	88.013	1,344,000
2019-06-20	98.000	98.490	96.960	98.050	88.764	954,700
2019-06-19	96.530	97.320	95.710	96.940	87.759	609,200
2019-06-18	96.010	97.030	95.850	96.360	87.234	642,700
2019-06-17	96.010	96.330	95.380	95.410	86.374	429,900
2019-06-14	96.440	96.990	95.320	96.070	86.972	432,700
2019-06-13	96.980	97.270	96.140	96.780	87.615	874,600
2019-06-12	96.380	96.750	95.870	96.540	87.397	433,500
2019-06-11	97.670	98.440	96.250	96.370	87.243	756,900
2019-06-10	96.780	97.120	96.460	96.590	87.443	545,100
2019-06-07	95.350	96.320	94.970	96.050	86.954	513,400
2019-06-06	95.320	95.650	94.430	94.710	85.741	906,600
2019-06-05	94.450	95.530	94.000	95.420	86.383	763,400
2019-06-04	92.210	94.140	92.150	94.120	85.206	967,800
2019-06-03	89.650	91.950	89.590	91.250	82.608	1,497,900
2019-05-31	89.260	90.630	89.170	89.410	80.942	1,260,900

← NewerPage 31 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-05-09	1238:1000
2014-03-03	1205:1000
1997-12-16	2:1
1995-09-18	2:1

Dividends

Ex-date	Amount
2026-08-31	0.5250 USD
2026-05-29	0.5200 USD
2026-02-27	0.5200 USD
2025-11-28	0.5200 USD
2025-08-29	0.5200 USD
2025-05-30	0.5150 USD
2025-02-28	0.5150 USD
2024-11-29	0.5150 USD
2024-08-30	0.5150 USD
2024-05-31	0.5100 USD
2024-02-28	0.5100 USD
2023-11-29	0.5100 USD
2023-08-30	0.5100 USD
2023-05-30	0.5050 USD
2023-02-27	0.5050 USD
2022-11-29	0.5050 USD
2022-08-30	0.5050 USD
2022-05-27	0.5000 USD
2022-02-25	0.5000 USD
2021-11-29	0.5000 USD
2021-08-30	0.5000 USD
2021-05-27	0.4950 USD
2021-02-25	0.4950 USD
2020-11-27	0.4950 USD
2020-08-28	0.4950 USD
2020-05-28	0.4900 USD
2020-02-27	0.4900 USD
2019-11-27	0.4900 USD
2019-08-29	0.4900 USD
2019-05-30	0.4800 USD
2019-02-27	0.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.