DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	104.22	104.22	102.33	103.07	73.296	3,725,513
2018-03-20	100.48	104.74	100.10	103.91	73.894	6,225,035
2018-03-19	99.820	100.07	98.760	99.900	71.042	1,385,322
2018-03-16	99.200	100.41	98.570	100.08	71.170	2,067,584
2018-03-15	99.330	99.780	98.460	99.120	70.487	919,339
2018-03-14	101.32	101.32	98.670	99.000	70.402	1,296,310
2018-03-13	102.24	102.82	100.19	100.62	71.554	1,060,347
2018-03-12	102.59	102.59	100.88	101.50	72.180	1,175,110
2018-03-09	100.83	102.96	100.71	102.69	73.026	1,300,024
2018-03-08	99.790	100.25	98.710	100.19	71.248	890,865
2018-03-07	99.080	99.900	98.110	99.510	70.765	1,027,664
2018-03-06	99.180	100.16	98.930	100.01	71.120	1,356,848
2018-03-05	97.410	98.920	97.040	98.570	70.096	1,292,596
2018-03-02	97.200	98.320	96.770	97.970	69.670	1,257,189
2018-03-01	99.960	100.30	97.400	97.900	69.620	1,524,473
2018-02-28	102.36	102.47	100.09	100.10	71.184	1,157,282
2018-02-27	104.27	104.65	101.87	101.94	72.493	1,495,875
2018-02-26	103.47	104.60	102.85	104.39	73.901	1,427,909
2018-02-23	102.81	102.81	100.96	102.73	72.726	941,499
2018-02-22	100.74	103.01	100.50	102.06	72.251	1,991,447
2018-02-21	100.22	102.28	99.950	99.980	70.779	900,893
2018-02-20	100.79	101.36	99.800	100.21	70.942	903,740
2018-02-16	101.46	102.59	101.06	101.21	71.650	961,678
2018-02-15	101.07	101.64	99.870	101.59	71.919	1,260,408
2018-02-14	96.220	100.04	96.220	99.690	70.573	1,455,145
2018-02-13	97.780	98.640	97.330	98.120	69.462	1,052,300
2018-02-12	98.270	99.350	97.300	98.270	69.568	1,303,366
2018-02-09	97.520	98.490	94.330	97.350	68.917	2,198,564
2018-02-08	100.04	100.04	96.120	96.200	68.103	1,949,974
2018-02-07	99.560	101.45	99.200	99.920	70.736	1,829,021
2018-02-06	98.040	100.49	95.680	99.830	70.673	2,621,960
2018-02-05	102.84	104.56	98.520	98.570	69.781	1,850,439
2018-02-02	105.05	105.16	102.88	103.22	73.073	1,924,719
2018-02-01	105.70	107.00	104.58	105.34	74.573	2,605,495
2018-01-31	107.15	109.06	105.70	106.21	75.189	3,140,311
2018-01-30	102.72	107.44	101.08	107.05	75.784	4,414,089
2018-01-29	104.72	105.48	103.48	103.68	73.398	2,135,179
2018-01-26	104.85	105.08	103.91	105.04	74.361	1,304,604
2018-01-25	105.20	105.47	103.75	104.43	73.929	1,758,703
2018-01-24	106.00	106.41	104.04	104.78	74.177	969,354
2018-01-23	104.37	105.95	104.37	105.56	74.729	1,259,665
2018-01-22	104.57	105.00	103.56	104.84	74.219	961,431
2018-01-19	104.33	104.95	104.08	104.41	73.915	1,521,997
2018-01-18	104.50	104.50	103.35	103.99	73.618	681,890
2018-01-17	103.88	104.84	103.25	104.34	73.865	1,029,149
2018-01-16	104.91	104.91	102.74	103.36	73.172	997,952
2018-01-12	104.00	104.56	103.48	104.14	73.724	585,450
2018-01-11	103.18	103.73	102.57	103.51	73.278	943,480
2018-01-10	103.83	103.83	102.54	102.70	72.704	846,421
2018-01-09	102.73	104.20	102.69	104.05	73.660	1,111,105
2018-01-08	102.35	102.85	102.09	102.44	72.520	1,169,786
2018-01-05	103.57	103.63	101.94	102.38	72.478	1,448,831
2018-01-04	103.00	103.77	102.49	103.10	72.988	1,217,449
2018-01-03	101.68	102.75	101.01	102.51	72.570	1,058,119
2018-01-02	101.45	101.85	100.71	101.69	71.989	1,044,624
2017-12-29	101.82	102.06	100.98	100.99	71.494	643,760
2017-12-28	101.52	101.85	100.77	101.44	71.812	620,981
2017-12-27	100.97	101.60	100.66	101.14	71.600	690,556
2017-12-26	100.65	101.63	100.36	101.12	71.586	676,319
2017-12-22	101.05	101.05	100.07	100.46	71.119	749,114

← NewerPage 37 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.