DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	91.170	91.530	90.670	90.720	81.692	664,600
2019-03-04	91.430	91.770	90.390	91.200	82.124	931,800
2019-03-01	91.250	91.390	90.380	90.980	81.926	784,200
2019-02-28	90.510	90.810	89.880	90.530	81.521	1,000,500
2019-02-27	90.500	90.970	89.960	90.720	81.692	926,500
2019-02-26	92.040	92.300	91.170	91.220	81.710	866,200
2019-02-25	92.910	93.200	92.350	92.460	82.821	651,600
2019-02-22	91.970	92.450	91.440	92.330	82.704	814,700
2019-02-21	91.660	91.780	91.040	91.570	82.024	850,600
2019-02-20	91.640	92.100	91.040	92.080	82.480	1,035,300
2019-02-19	90.770	91.950	90.560	91.420	81.889	1,022,300
2019-02-15	90.790	91.260	90.550	91.200	81.692	1,083,000
2019-02-14	89.710	90.630	89.380	90.070	80.680	1,152,400
2019-02-13	90.150	90.780	89.850	90.100	80.707	1,742,100
2019-02-12	88.140	90.460	88.050	90.010	80.626	1,570,300
2019-02-11	86.940	87.460	86.570	87.390	78.279	1,840,000
2019-02-08	86.680	86.980	86.130	86.820	77.769	840,400
2019-02-07	87.540	87.830	86.410	86.920	77.858	1,570,300
2019-02-06	88.060	88.290	87.720	87.930	78.763	1,037,300
2019-02-05	87.130	88.190	87.130	88.190	78.996	1,307,800
2019-02-04	87.160	87.640	86.920	87.290	78.190	1,447,200
2019-02-01	88.150	88.800	87.400	87.610	78.477	1,087,200
2019-01-31	88.840	90.100	87.580	87.830	78.674	2,643,900
2019-01-30	87.110	89.770	86.250	88.820	79.560	2,173,100
2019-01-29	85.470	86.510	82.520	86.160	77.178	2,569,200
2019-01-28	78.560	79.240	77.950	79.240	70.979	1,515,300
2019-01-25	80.150	80.310	79.430	79.480	71.194	930,400
2019-01-24	78.870	79.420	78.300	79.180	70.925	1,140,100
2019-01-23	79.640	80.150	78.310	78.820	70.603	911,500
2019-01-22	79.880	79.970	78.640	79.290	71.024	809,100
2019-01-18	79.720	81.000	79.300	80.690	72.278	1,011,200
2019-01-17	77.410	79.400	77.410	79.060	70.818	878,800
2019-01-16	78.390	78.730	77.660	77.730	69.627	824,200
2019-01-15	78.130	78.500	77.650	78.100	69.958	579,800
2019-01-14	77.380	78.420	77.160	78.060	69.922	1,091,700
2019-01-11	77.190	78.080	76.940	77.860	69.743	1,291,000
2019-01-10	76.750	77.580	75.910	77.480	69.403	1,130,100
2019-01-09	75.960	76.850	75.860	76.350	68.390	868,100
2019-01-08	74.530	75.630	74.240	75.560	67.683	1,125,500
2019-01-07	73.240	74.590	72.330	73.930	66.223	1,446,000
2019-01-04	70.870	73.000	70.610	72.960	65.354	1,316,100
2019-01-03	71.010	71.050	69.140	69.790	62.514	1,171,200
2019-01-02	69.780	71.570	69.090	71.250	63.822	1,486,900
2018-12-31	70.060	71.220	69.950	70.950	63.553	1,678,400
2018-12-28	70.290	70.780	69.430	69.800	62.523	1,243,900
2018-12-27	67.580	70.120	67.120	70.110	62.801	1,693,100
2018-12-26	67.270	68.640	65.830	68.610	61.457	1,656,500
2018-12-24	68.600	68.970	66.410	66.530	59.594	668,700
2018-12-21	70.080	71.830	68.890	68.990	61.798	2,880,100
2018-12-20	71.460	71.540	69.270	70.060	62.756	2,267,300
2018-12-19	73.790	74.880	71.300	71.700	64.225	1,419,800
2018-12-18	74.410	75.420	73.240	73.950	66.241	1,390,100
2018-12-17	75.960	76.210	73.930	74.330	66.581	1,274,200
2018-12-14	77.410	78.170	76.060	76.320	68.364	974,300
2018-12-13	78.510	78.900	77.610	78.130	69.985	1,429,300
2018-12-12	79.620	80.080	78.280	78.340	70.173	1,408,100
2018-12-11	79.420	79.850	77.730	78.370	70.200	1,669,600
2018-12-10	79.380	79.410	76.830	78.200	70.048	1,219,000
2018-12-07	82.320	82.720	79.140	79.500	71.212	1,534,700
2018-12-06	82.500	82.500	79.100	81.840	73.308	2,574,700

← NewerPage 33 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.