DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	92.340	92.340	91.250	91.440	64.418	1,307,452
2017-09-26	92.300	92.500	91.680	91.870	64.721	713,831
2017-09-25	92.460	92.600	91.800	92.240	64.982	844,687
2017-09-22	91.900	92.550	91.730	92.430	65.115	608,229
2017-09-21	92.280	92.720	92.000	92.040	64.841	634,475
2017-09-20	92.210	92.740	91.700	92.280	65.010	1,592,687
2017-09-19	90.140	91.290	90.100	90.960	64.080	1,227,725
2017-09-18	89.890	90.090	89.700	90.050	63.439	1,234,162
2017-09-15	89.950	90.350	89.630	89.810	63.270	1,383,341
2017-09-14	88.560	90.150	88.140	90.040	63.432	1,248,894
2017-09-13	88.000	88.820	87.610	88.580	62.403	1,239,114
2017-09-12	88.560	89.460	87.440	88.040	62.023	2,116,485
2017-09-11	88.000	88.340	87.310	87.940	61.952	1,379,999
2017-09-08	86.020	87.540	85.980	87.300	61.501	770,655
2017-09-07	86.000	86.590	85.590	86.300	60.797	908,940
2017-09-06	85.580	86.450	85.300	85.960	60.557	1,106,772
2017-09-05	85.440	85.800	84.850	85.000	59.881	1,121,009
2017-09-01	85.280	85.730	85.140	85.390	60.156	1,156,044
2017-08-31	85.100	85.230	84.340	84.880	59.796	872,914
2017-08-30	83.880	84.770	83.630	84.740	59.698	591,516
2017-08-29	83.620	84.380	83.190	83.850	59.071	1,101,820
2017-08-28	85.660	85.660	84.390	84.480	59.184	851,249
2017-08-25	84.690	85.500	84.490	85.270	59.737	1,487,952
2017-08-24	84.710	84.900	84.150	84.200	58.987	751,837
2017-08-23	84.230	84.860	84.190	84.490	59.191	764,094
2017-08-22	84.060	84.890	83.960	84.790	59.401	748,990
2017-08-21	83.840	84.100	83.250	83.700	58.637	1,133,760
2017-08-18	83.600	84.600	83.000	83.860	58.749	768,179
2017-08-17	85.030	85.710	83.940	84.040	58.875	697,861
2017-08-16	85.600	86.040	85.190	85.360	59.800	1,076,070
2017-08-15	85.410	85.870	85.110	85.130	59.639	944,842
2017-08-14	85.720	85.880	85.410	85.580	59.954	1,291,729
2017-08-11	85.510	85.770	84.940	85.050	59.583	1,069,013
2017-08-10	86.390	86.530	85.470	85.510	59.905	1,128,189
2017-08-09	86.770	87.260	86.610	86.830	60.830	960,564
2017-08-08	87.050	87.400	86.590	86.870	60.858	1,143,293
2017-08-07	86.550	87.630	86.350	87.250	61.124	1,354,867
2017-08-04	86.610	87.230	86.300	86.540	60.627	2,978,999
2017-08-03	84.280	87.460	83.930	86.460	60.571	2,877,483
2017-08-02	83.250	84.670	83.180	84.300	59.057	1,198,136
2017-08-01	84.020	84.410	83.040	83.620	58.581	1,102,934
2017-07-31	84.210	84.560	83.760	84.000	58.847	794,796
2017-07-28	83.680	84.260	83.230	83.960	58.819	743,295
2017-07-27	83.440	83.930	83.110	83.860	58.749	1,943,041
2017-07-26	84.410	84.460	83.040	83.360	58.399	1,285,663
2017-07-25	84.830	84.940	83.650	84.280	59.043	2,010,017
2017-07-24	82.810	84.250	82.650	83.950	58.812	1,836,697
2017-07-21	82.690	83.200	81.910	82.870	58.056	1,468,268
2017-07-20	85.000	85.200	83.000	83.170	58.266	2,926,508
2017-07-19	84.630	85.310	83.920	85.200	59.688	3,002,398
2017-07-18	84.360	84.560	83.870	84.460	59.170	1,347,315
2017-07-17	84.460	84.940	84.150	84.470	59.177	1,090,802
2017-07-14	83.890	84.680	83.670	84.320	59.072	1,834,840
2017-07-13	84.610	84.640	83.640	83.730	58.658	1,462,821
2017-07-12	83.930	84.660	83.690	84.400	59.128	1,092,535
2017-07-11	83.310	83.750	82.680	83.210	58.294	1,567,803
2017-07-10	83.180	83.900	83.060	83.330	58.378	1,821,469
2017-07-07	82.020	83.270	81.970	83.170	58.266	1,875,075
2017-07-06	81.590	83.440	81.590	82.210	57.593	2,612,551
2017-07-05	81.990	82.350	80.970	81.620	57.180	2,833,906

← NewerPage 39 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.