DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	99.740	101.17	99.420	100.86	71.402	1,108,010
2017-12-20	99.990	100.61	99.470	99.510	70.446	1,072,479
2017-12-19	99.410	100.14	98.300	99.540	70.467	1,613,114
2017-12-18	98.000	99.560	97.860	99.270	70.276	1,417,634
2017-12-15	96.430	97.940	96.300	97.480	69.009	2,239,913
2017-12-14	96.500	96.860	95.580	95.750	67.784	880,961
2017-12-13	97.040	97.270	96.100	96.180	68.089	1,035,339
2017-12-12	96.680	97.290	95.790	97.190	68.804	1,028,778
2017-12-11	98.200	98.380	96.520	96.780	68.513	1,323,174
2017-12-08	98.070	99.150	95.870	98.600	69.802	2,282,624
2017-12-07	96.250	97.340	96.060	96.710	68.464	1,073,717
2017-12-06	95.860	96.410	95.540	96.280	68.159	792,320
2017-12-05	97.950	97.980	95.780	95.950	67.926	1,445,860
2017-12-04	97.480	98.600	97.390	97.540	69.052	1,180,309
2017-12-01	97.750	97.960	94.880	96.880	68.584	1,637,626
2017-11-30	96.500	98.000	96.400	97.710	69.172	1,588,230
2017-11-29	96.340	96.500	95.800	95.860	67.862	913,520
2017-11-28	94.750	96.840	94.600	96.520	67.997	1,037,815
2017-11-27	94.480	94.860	94.190	94.400	66.503	436,395
2017-11-24	95.090	95.180	94.480	94.550	66.609	175,053
2017-11-22	94.840	95.090	94.600	94.710	66.722	794,548
2017-11-21	94.910	95.130	94.620	94.790	66.778	625,561
2017-11-20	94.410	95.090	94.390	94.640	66.672	1,221,163
2017-11-17	93.510	94.480	93.070	94.220	66.376	1,171,396
2017-11-16	92.950	94.010	92.740	94.010	66.228	1,184,766
2017-11-15	92.870	93.170	91.840	92.700	65.306	1,094,887
2017-11-14	93.630	93.940	93.180	93.610	65.947	1,175,729
2017-11-13	93.280	93.900	92.950	93.790	66.073	872,171
2017-11-10	93.690	94.190	93.290	93.790	66.073	1,106,401
2017-11-09	95.240	95.240	93.430	94.010	66.228	861,772
2017-11-08	95.740	96.260	95.560	96.050	67.666	975,173
2017-11-07	96.100	96.440	95.540	96.160	67.743	912,035
2017-11-06	95.250	96.200	94.500	96.120	67.715	1,593,801
2017-11-03	95.420	96.030	94.940	95.920	67.574	1,289,872
2017-11-02	94.620	95.070	94.110	95.040	66.954	1,344,839
2017-11-01	96.310	96.400	94.510	94.540	66.602	1,240,971
2017-10-31	95.730	96.180	95.270	95.490	67.271	1,269,693
2017-10-30	95.630	96.230	95.270	95.850	67.525	1,239,981
2017-10-27	96.020	96.560	95.250	96.000	67.630	1,522,616
2017-10-26	95.240	96.620	95.080	96.470	67.961	1,463,440
2017-10-25	95.310	95.970	93.270	95.000	66.926	1,921,624
2017-10-24	95.980	97.090	95.330	95.890	67.553	1,859,352
2017-10-23	94.920	95.990	94.550	95.540	67.306	2,953,001
2017-10-20	91.200	95.190	90.990	94.950	66.891	3,629,073
2017-10-19	88.020	90.260	87.880	89.500	63.051	3,584,134
2017-10-18	94.130	94.130	92.780	93.570	65.918	1,889,188
2017-10-17	94.620	95.000	93.900	94.050	66.257	980,001
2017-10-16	94.900	94.960	94.590	94.770	66.764	840,107
2017-10-13	94.690	95.140	94.350	94.480	66.559	668,272
2017-10-12	93.550	94.100	93.500	94.070	66.271	740,448
2017-10-11	93.840	94.070	93.480	93.820	66.095	1,592,935
2017-10-10	94.300	94.370	93.460	93.610	65.947	778,454
2017-10-09	94.340	94.500	93.640	93.830	66.102	882,818
2017-10-06	93.420	94.090	93.320	94.070	66.271	890,370
2017-10-05	93.690	93.960	93.360	93.760	66.052	1,536,853
2017-10-04	93.060	93.920	93.000	93.690	66.003	840,850
2017-10-03	92.730	93.040	92.460	93.040	65.545	833,669
2017-10-02	91.880	92.640	91.500	92.490	65.158	2,438,489
2017-09-29	91.430	91.920	91.100	91.390	64.383	1,375,170
2017-09-28	91.320	91.570	90.730	91.510	64.467	1,027,292

← NewerPage 38 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.