DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	80.780	82.240	80.210	82.000	57.446	985,324
2017-06-30	79.320	80.930	79.260	80.220	56.199	2,216,763
2017-06-29	79.530	79.740	78.420	78.780	55.190	1,036,330
2017-06-28	78.840	79.520	78.670	79.300	55.555	1,228,715
2017-06-27	78.690	79.100	78.020	78.140	54.742	1,157,530
2017-06-26	78.720	79.300	78.240	78.700	55.134	2,310,356
2017-06-23	77.710	78.600	77.460	78.510	55.001	2,784,262
2017-06-22	77.770	78.250	76.860	77.740	54.462	2,822,269
2017-06-21	80.630	80.630	77.310	77.650	54.399	3,549,717
2017-06-20	82.170	82.250	80.580	80.950	56.711	1,778,387
2017-06-19	83.330	83.500	82.370	83.050	58.182	1,619,552
2017-06-16	82.180	82.950	81.820	82.940	58.105	1,935,984
2017-06-15	81.200	82.570	81.200	82.380	57.712	1,837,192
2017-06-14	83.490	83.490	81.450	81.800	57.306	2,091,849
2017-06-13	83.020	83.540	82.500	83.470	58.476	1,328,498
2017-06-12	83.360	83.900	82.230	82.850	58.042	1,540,320
2017-06-09	82.440	83.440	82.430	83.020	58.161	1,618,066
2017-06-08	81.620	83.470	81.620	82.380	57.712	2,258,236
2017-06-07	83.840	83.940	81.040	81.620	57.180	2,705,154
2017-06-06	82.960	83.800	82.640	83.710	58.644	1,749,789
2017-06-05	83.060	83.830	82.960	83.430	58.448	1,667,338
2017-06-02	83.480	83.730	82.850	83.150	58.252	2,086,525
2017-06-01	83.090	84.180	82.540	83.550	58.532	1,314,013
2017-05-31	82.990	83.130	81.640	82.550	57.831	2,088,506
2017-05-30	82.250	83.530	81.780	83.390	58.420	1,219,182
2017-05-26	81.750	82.550	81.610	82.500	57.796	1,487,828
2017-05-25	83.340	84.040	81.930	82.290	57.341	2,649,815
2017-05-24	83.460	83.780	82.980	83.240	58.003	1,553,319
2017-05-23	83.360	83.950	82.700	83.500	58.184	1,784,329
2017-05-22	83.490	84.400	82.920	83.150	57.940	1,456,755
2017-05-19	81.370	83.590	81.290	83.140	57.933	3,119,636
2017-05-18	79.920	81.600	79.030	80.830	56.324	1,671,671
2017-05-17	81.190	81.190	79.850	80.310	55.961	1,749,665
2017-05-16	81.290	81.630	80.540	81.190	56.575	1,951,459
2017-05-15	80.600	82.040	80.600	81.320	56.665	2,765,197
2017-05-12	79.640	80.220	79.440	79.600	55.467	2,026,235
2017-05-11	79.780	79.990	78.710	79.890	55.669	1,266,845
2017-05-10	79.590	81.060	79.360	80.050	55.780	2,197,945
2017-05-09	78.780	79.710	78.360	79.430	55.348	2,161,796
2017-05-08	78.670	79.340	78.300	78.830	54.930	1,606,181
2017-05-05	77.210	78.760	77.010	78.760	54.881	1,550,719
2017-05-04	77.500	77.550	76.470	77.060	53.697	1,594,420
2017-05-03	77.620	77.660	76.560	77.430	53.955	1,715,868
2017-05-02	78.940	79.600	77.500	77.830	54.233	1,708,811
2017-05-01	79.210	79.250	78.030	78.560	54.742	1,339,640
2017-04-28	79.730	79.730	78.830	78.880	54.965	2,155,853
2017-04-27	80.900	80.900	79.340	79.640	55.495	2,238,428
2017-04-26	80.970	81.660	80.670	81.010	56.449	2,029,701
2017-04-25	81.120	81.870	80.550	81.270	56.630	1,866,533
2017-04-24	80.580	81.200	79.960	80.660	56.205	2,564,888
2017-04-21	79.950	80.110	78.050	79.320	55.272	2,625,674
2017-04-20	82.500	82.500	79.330	79.710	55.543	3,518,148
2017-04-19	80.440	81.050	79.120	79.260	55.230	2,342,296
2017-04-18	79.360	80.410	79.130	80.100	55.815	1,416,520
2017-04-17	79.030	79.980	78.590	79.860	55.648	1,683,061
2017-04-13	79.230	79.780	78.410	78.520	54.714	944,594
2017-04-12	80.910	81.020	79.220	79.330	55.279	1,048,957
2017-04-11	80.690	81.300	80.150	81.110	56.519	1,138,589
2017-04-10	80.350	81.410	80.180	80.810	56.310	1,431,623
2017-04-07	80.570	80.890	80.000	80.130	55.836	1,092,783

← NewerPage 40 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.