DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	90.050	90.910	89.880	90.330	81.775	554,000
2019-05-29	89.370	90.450	88.750	90.360	81.368	1,241,600
2019-05-28	91.110	91.110	89.910	89.990	81.035	844,300
2019-05-24	91.840	91.840	90.520	90.900	81.854	571,600
2019-05-23	91.900	91.970	90.440	91.070	82.007	838,600
2019-05-22	94.720	94.720	92.800	93.040	83.781	1,102,300
2019-05-21	94.810	95.480	94.600	95.190	85.717	733,600
2019-05-20	94.050	94.650	93.540	94.350	84.961	670,100
2019-05-17	95.240	96.110	94.420	94.450	85.051	722,800
2019-05-16	96.700	96.840	96.180	96.430	86.834	670,500
2019-05-15	95.240	96.780	94.650	96.220	86.645	1,030,400
2019-05-14	94.600	96.270	94.600	96.090	86.528	1,087,700
2019-05-13	94.960	95.450	93.710	94.480	85.078	1,094,300
2019-05-10	95.750	97.300	94.650	96.810	87.176	1,081,700
2019-05-09	95.920	96.480	94.850	96.240	86.663	753,900
2019-05-08	97.120	98.110	96.430	96.840	87.203	1,206,300
2019-05-07	96.820	97.470	95.890	97.240	87.563	1,358,400
2019-05-06	97.630	98.190	96.960	97.920	88.176	1,018,900
2019-05-03	98.600	99.460	98.340	99.370	89.481	974,300
2019-05-02	97.090	98.020	96.450	97.880	88.140	914,600
2019-05-01	98.150	98.550	96.990	97.330	87.644	812,700
2019-04-30	97.900	98.480	97.050	98.040	88.284	2,291,800
2019-04-29	97.880	98.480	97.240	97.750	88.023	930,000
2019-04-26	96.340	97.210	96.270	97.030	87.374	755,600
2019-04-25	96.610	97.050	95.540	96.220	86.645	1,367,900
2019-04-24	97.770	97.790	97.160	97.260	87.581	832,500
2019-04-23	96.820	97.820	96.180	97.590	87.878	1,568,800
2019-04-22	96.340	97.070	95.780	96.350	86.762	1,071,200
2019-04-18	97.400	98.800	94.740	97.780	88.050	1,615,000
2019-04-17	97.920	98.020	96.590	96.800	87.167	944,900
2019-04-16	96.970	97.560	96.580	97.490	87.788	779,500
2019-04-15	96.810	96.990	96.290	96.790	87.158	706,900
2019-04-12	96.480	97.130	96.060	97.130	87.464	711,400
2019-04-11	95.080	96.020	94.920	95.810	86.276	944,200
2019-04-10	94.830	95.200	94.350	95.180	85.708	835,300
2019-04-09	96.400	96.400	94.670	94.880	85.438	800,500
2019-04-08	96.040	96.730	95.700	96.680	87.059	695,800
2019-04-05	97.030	97.650	96.200	96.540	86.933	1,004,400
2019-04-04	96.150	96.980	96.000	96.880	87.239	525,500
2019-04-03	96.340	96.750	95.830	96.010	86.456	869,900
2019-04-02	96.050	96.290	95.360	95.870	86.330	640,900
2019-04-01	94.930	95.980	94.560	95.960	86.411	936,800
2019-03-29	94.110	94.570	93.360	93.800	84.466	888,100
2019-03-28	92.540	93.540	92.360	93.510	84.205	742,800
2019-03-27	92.210	92.430	91.230	92.250	83.070	1,064,400
2019-03-26	91.970	92.590	91.510	92.090	82.926	992,900
2019-03-25	90.480	91.380	90.370	91.140	82.070	920,200
2019-03-22	92.100	92.140	90.270	90.300	81.314	688,800
2019-03-21	91.280	92.770	91.210	92.460	83.259	563,900
2019-03-20	92.250	92.510	91.130	91.340	82.250	1,007,600
2019-03-19	93.050	93.620	91.930	92.450	83.250	1,098,600
2019-03-18	90.920	92.610	90.630	92.530	83.322	835,400
2019-03-15	90.720	91.220	90.280	90.690	81.665	1,211,200
2019-03-14	91.390	91.390	90.470	90.720	81.692	1,203,700
2019-03-13	90.250	91.630	90.060	91.400	82.304	947,800
2019-03-12	90.690	90.720	90.110	90.440	81.440	1,074,100
2019-03-11	89.220	90.540	89.090	90.540	81.530	700,700
2019-03-08	89.500	89.670	88.710	89.270	80.386	1,283,000
2019-03-07	91.050	91.050	89.600	90.180	81.206	1,017,500
2019-03-06	90.840	91.140	90.570	90.960	81.908	845,300

← NewerPage 32 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.