DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	82.500	82.500	79.100	81.840	73.308	2,574,700
2018-12-04	86.060	86.060	83.420	83.490	74.786	1,905,400
2018-12-03	86.100	87.030	85.440	86.160	77.178	2,740,000
2018-11-30	84.200	84.990	83.950	84.890	76.040	1,732,700
2018-11-29	84.050	84.440	83.210	84.040	75.279	1,112,900
2018-11-28	83.670	84.680	83.250	84.400	75.171	1,796,100
2018-11-27	83.740	83.830	82.850	83.370	74.254	1,709,100
2018-11-26	84.980	85.630	83.820	83.960	74.779	1,625,200
2018-11-23	84.250	84.970	83.330	84.560	75.314	322,500
2018-11-21	85.110	85.690	84.840	85.020	75.723	1,258,000
2018-11-20	85.810	86.120	84.780	84.790	75.519	1,420,100
2018-11-19	87.550	88.040	86.310	86.540	77.077	1,096,700
2018-11-16	86.160	87.800	85.930	87.620	78.039	1,458,800
2018-11-15	84.270	86.520	83.600	86.190	76.765	1,309,100
2018-11-14	85.890	86.270	84.250	84.750	75.483	1,695,900
2018-11-13	85.660	86.520	85.010	85.320	75.991	1,305,100
2018-11-12	86.430	86.440	85.140	85.290	75.964	1,309,000
2018-11-09	86.540	87.080	85.450	86.420	76.970	1,370,900
2018-11-08	86.780	87.520	86.500	86.770	77.282	818,800
2018-11-07	86.420	86.980	85.580	86.850	77.353	1,179,300
2018-11-06	84.720	85.980	84.300	85.820	76.436	1,083,400
2018-11-05	84.740	85.570	84.080	84.760	75.492	1,104,800
2018-11-02	84.110	84.980	83.860	84.570	75.323	1,560,800
2018-11-01	83.190	83.950	82.710	83.400	74.281	1,695,700
2018-10-31	83.920	84.320	82.690	82.840	73.782	2,425,100
2018-10-30	81.780	83.250	81.600	83.030	73.951	1,925,300
2018-10-29	83.360	83.630	80.590	81.600	72.677	1,889,500
2018-10-26	80.910	82.790	80.550	82.060	73.087	2,155,800
2018-10-25	81.850	82.310	81.090	81.720	72.784	1,190,900
2018-10-24	82.780	83.250	80.740	80.860	72.018	1,402,400
2018-10-23	81.200	83.180	80.720	82.610	73.577	1,670,500
2018-10-22	82.690	83.170	81.540	82.760	73.711	1,601,600
2018-10-19	83.650	83.710	81.460	82.410	73.399	2,154,300
2018-10-18	81.000	84.980	80.900	83.490	74.361	3,268,300
2018-10-17	83.140	83.140	81.500	82.230	73.238	1,928,000
2018-10-16	82.420	83.330	81.870	83.240	74.138	1,769,700
2018-10-15	82.170	82.830	82.020	82.030	73.060	1,209,200
2018-10-12	82.890	82.890	80.970	82.180	73.194	1,998,600
2018-10-11	82.500	83.380	81.130	81.340	72.446	2,474,300
2018-10-10	85.490	85.490	82.670	82.760	73.711	2,214,100
2018-10-09	87.140	87.140	85.620	85.660	76.293	1,475,500
2018-10-08	86.990	87.470	86.440	87.380	77.825	869,000
2018-10-05	88.200	88.670	86.790	87.430	77.870	1,291,100
2018-10-04	88.070	88.330	87.450	88.160	78.520	1,083,600
2018-10-03	88.400	88.800	87.890	88.100	78.467	1,194,000
2018-10-02	88.080	88.590	87.960	88.150	78.511	1,240,500
2018-10-01	89.390	89.610	87.570	88.150	78.511	1,805,300
2018-09-28	89.030	89.660	88.350	88.530	78.850	1,517,500
2018-09-27	89.210	89.480	88.900	88.980	79.250	2,057,900
2018-09-26	89.080	89.980	88.780	88.840	79.126	1,788,700
2018-09-25	88.730	89.450	88.510	88.810	79.099	1,757,100
2018-09-24	89.210	89.240	88.200	88.510	78.832	1,273,200
2018-09-21	89.600	90.260	89.170	89.300	79.535	2,867,100
2018-09-20	89.080	89.960	88.960	89.360	79.589	1,575,600
2018-09-19	88.830	89.620	88.310	88.410	78.743	1,455,900
2018-09-18	88.850	89.630	88.190	88.790	79.081	1,600,400
2018-09-17	88.690	88.830	88.230	88.530	78.850	920,600
2018-09-14	87.970	88.670	87.590	88.480	78.805	1,314,300
2018-09-13	88.210	88.710	87.580	88.000	78.378	2,016,400
2018-09-12	87.500	88.180	86.820	87.760	78.164	2,029,000

← NewerPage 34 of 79 · 4,733 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.