DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	76.020	76.880	75.080	76.820	68.042	2,742,600
2018-06-14	77.940	78.290	75.590	76.060	67.368	2,985,800
2018-06-13	78.610	78.730	77.690	77.790	68.901	1,184,200
2018-06-12	78.920	79.110	78.520	78.630	69.645	1,066,100
2018-06-11	78.880	79.480	78.790	79.000	69.972	718,200
2018-06-08	79.000	79.170	78.470	78.920	69.902	923,800
2018-06-07	78.970	79.740	78.540	78.930	69.910	1,577,400
2018-06-06	78.580	78.770	78.230	78.770	69.769	1,339,800
2018-06-05	78.320	78.770	78.000	78.350	69.397	1,227,100
2018-06-04	78.440	78.810	77.620	78.300	69.352	1,580,900
2018-06-01	78.000	78.430	77.540	77.960	69.051	1,206,000
2018-05-31	78.720	78.720	76.670	77.210	68.387	1,771,100
2018-05-30	78.280	78.990	77.780	78.760	69.760	1,294,300
2018-05-29	78.410	78.970	77.380	77.870	68.555	1,871,700
2018-05-25	79.780	80.190	79.000	79.140	69.673	1,691,000
2018-05-24	79.360	80.500	79.130	80.230	70.633	1,359,500
2018-05-23	78.680	79.990	78.590	79.750	70.210	1,985,300
2018-05-22	80.570	80.660	79.090	79.110	69.647	853,400
2018-05-21	79.570	80.750	79.570	80.390	70.774	1,466,500
2018-05-18	77.680	79.560	77.620	79.020	69.568	1,775,300
2018-05-17	77.600	78.340	77.030	77.760	68.458	1,165,900
2018-05-16	77.400	78.080	77.020	77.600	68.318	1,445,900
2018-05-15	77.370	77.370	76.600	76.950	67.745	1,539,900
2018-05-14	77.270	78.820	77.270	77.760	68.458	2,396,400
2018-05-11	76.340	77.230	76.000	77.130	67.904	1,730,300
2018-05-10	76.890	77.340	76.320	76.680	67.508	1,883,500
2018-05-09	76.000	77.370	75.740	76.890	67.693	4,450,700
2018-05-08	92.720	93.890	92.010	93.740	66.661	3,137,835
2018-05-07	91.830	93.210	91.630	92.560	65.822	1,524,968
2018-05-04	89.130	92.160	88.800	91.510	65.076	1,889,683
2018-05-03	89.450	89.970	87.960	89.520	63.661	2,270,987
2018-05-02	91.660	92.400	89.620	89.770	63.838	2,507,321
2018-05-01	92.270	92.620	90.430	91.850	65.317	2,095,934
2018-04-30	94.970	95.620	92.320	92.700	65.922	3,977,075
2018-04-27	88.100	97.040	86.790	95.340	67.799	4,488,493
2018-04-26	94.790	94.990	93.220	94.130	66.939	3,721,428
2018-04-25	92.680	95.350	92.030	94.940	67.515	3,606,913
2018-04-24	95.870	96.710	91.960	92.490	65.773	3,198,125
2018-04-23	95.960	95.970	94.660	95.120	67.643	1,732,333
2018-04-20	96.020	96.460	95.180	96.020	68.283	1,631,065
2018-04-19	95.820	97.420	95.490	96.000	68.269	1,783,710
2018-04-18	94.940	96.550	94.430	95.990	68.261	1,992,190
2018-04-17	94.750	95.250	93.940	94.000	66.846	1,641,588
2018-04-16	94.740	94.900	94.220	94.300	67.060	1,303,490
2018-04-13	94.930	94.960	93.560	93.860	66.747	1,495,504
2018-04-12	94.000	94.500	93.120	93.690	66.626	1,767,616
2018-04-11	93.740	94.550	93.270	93.550	66.526	1,093,030
2018-04-10	94.480	95.470	94.000	94.540	67.230	1,752,265
2018-04-09	93.630	94.710	92.910	93.000	66.135	1,685,661
2018-04-06	96.710	96.980	92.280	93.190	66.270	2,222,581
2018-04-05	97.710	98.630	96.850	97.690	69.470	1,379,380
2018-04-04	94.870	97.280	94.440	97.130	69.072	1,778,016
2018-04-03	96.230	96.670	95.190	96.490	68.617	2,290,919
2018-04-02	97.930	98.250	94.450	95.870	68.176	1,402,035
2018-03-29	96.860	98.930	96.310	98.220	69.847	1,953,316
2018-03-28	98.270	98.320	95.760	96.210	68.418	2,024,873
2018-03-27	100.24	100.24	97.430	98.110	69.769	2,545,328
2018-03-26	98.330	100.09	96.930	99.810	70.978	2,353,686
2018-03-23	99.340	100.33	98.200	98.350	69.940	5,064,534
2018-03-22	102.00	102.00	98.820	98.980	70.388	3,915,423

← NewerPage 36 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.