DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	86.220	88.600	86.220	87.250	77.710	2,259,000
2018-09-10	85.500	86.280	85.420	85.530	76.178	1,290,600
2018-09-07	84.990	85.970	84.260	84.740	75.474	1,763,500
2018-09-06	86.900	87.330	86.010	86.340	76.899	1,719,500
2018-09-05	85.960	87.100	85.870	86.900	77.398	1,132,100
2018-09-04	85.600	86.310	85.310	86.080	76.667	1,660,800
2018-08-31	85.670	86.240	85.150	85.870	76.480	1,394,100
2018-08-30	85.640	86.410	85.120	85.520	76.169	1,894,300
2018-08-29	85.400	87.170	85.170	86.770	76.855	1,527,600
2018-08-28	85.410	85.710	84.910	85.190	75.455	1,130,000
2018-08-27	84.600	85.520	84.490	85.090	75.367	965,600
2018-08-24	84.130	84.480	83.960	84.260	74.631	636,000
2018-08-23	83.800	84.290	83.430	84.000	74.401	976,800
2018-08-22	84.420	84.500	83.640	83.920	74.330	1,922,400
2018-08-21	84.380	84.950	84.110	84.670	74.995	1,883,400
2018-08-20	84.210	85.310	84.210	84.390	74.747	1,802,200
2018-08-17	82.980	84.260	82.590	83.950	74.357	1,286,400
2018-08-16	82.500	83.600	82.490	82.940	73.462	1,402,300
2018-08-15	80.650	82.510	80.650	82.350	72.940	1,537,300
2018-08-14	81.730	82.390	81.670	81.780	72.435	932,600
2018-08-13	81.730	82.280	80.910	81.500	72.187	1,091,200
2018-08-10	82.170	82.320	81.190	81.550	72.231	837,800
2018-08-09	82.900	83.390	82.380	82.420	73.002	1,203,800
2018-08-08	83.030	83.520	82.670	83.080	73.586	1,011,800
2018-08-07	83.000	83.770	82.370	83.090	73.595	1,259,600
2018-08-06	82.420	82.890	82.110	82.660	73.214	928,100
2018-08-03	82.120	82.390	81.490	82.240	72.842	862,900
2018-08-02	80.600	82.090	80.300	81.780	72.435	1,230,400
2018-08-01	82.680	82.980	81.120	81.420	72.116	1,112,700
2018-07-31	81.630	83.170	81.420	82.980	73.498	2,858,900
2018-07-30	81.100	82.110	80.880	81.010	71.753	1,725,600
2018-07-27	81.350	81.690	80.240	80.860	71.620	1,760,000
2018-07-26	81.120	82.390	81.120	81.250	71.965	2,332,800
2018-07-25	79.020	81.020	78.840	80.860	71.620	1,798,100
2018-07-24	79.110	79.780	78.740	79.200	70.150	2,222,200
2018-07-23	79.610	79.980	77.810	78.700	69.707	3,211,800
2018-07-20	77.740	81.490	77.590	80.240	71.071	4,170,500
2018-07-19	77.690	78.600	75.540	78.120	69.193	4,095,600
2018-07-18	74.670	74.800	73.730	74.190	65.712	2,426,500
2018-07-17	74.000	74.670	73.610	74.530	66.013	1,085,900
2018-07-16	74.910	75.180	73.910	74.100	65.632	1,459,100
2018-07-13	73.730	75.060	73.730	74.910	66.350	998,600
2018-07-12	73.730	74.270	73.470	73.890	65.446	1,139,500
2018-07-11	73.590	74.020	73.190	73.340	64.959	799,000
2018-07-10	74.620	75.250	74.100	74.660	66.128	818,700
2018-07-09	73.210	74.600	73.110	74.470	65.960	988,500
2018-07-06	72.850	73.220	72.350	72.900	64.570	912,800
2018-07-05	73.580	73.600	72.190	72.990	64.649	1,214,600
2018-07-03	73.300	73.680	72.700	73.230	64.862	946,200
2018-07-02	72.330	72.990	71.840	72.920	64.587	1,096,500
2018-06-29	73.270	74.100	73.090	73.200	64.835	1,342,100
2018-06-28	72.550	73.230	71.710	72.770	64.454	1,474,100
2018-06-27	73.010	74.150	72.430	72.450	64.171	1,417,400
2018-06-26	73.340	73.420	72.560	72.760	64.446	1,367,400
2018-06-25	72.570	73.400	72.030	73.080	64.729	1,537,600
2018-06-22	73.440	73.970	72.890	72.940	64.605	2,001,900
2018-06-21	73.380	73.440	71.920	72.470	64.189	1,522,400
2018-06-20	74.630	74.740	73.080	73.560	65.154	1,647,900
2018-06-19	75.650	75.690	74.160	74.430	65.925	1,631,800
2018-06-18	75.990	76.820	75.620	76.490	67.749	2,003,500

← NewerPage 35 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.