DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	80.190	81.340	79.820	80.670	56.212	1,174,367
2017-04-05	81.770	81.970	79.980	80.190	55.878	1,791,386
2017-04-04	81.360	81.510	80.740	81.220	56.596	996,095
2017-04-03	81.130	82.210	80.350	81.360	56.693	2,051,861
2017-03-31	79.650	80.830	79.650	80.350	55.989	1,198,013
2017-03-30	79.890	80.550	79.720	80.070	55.794	704,670
2017-03-29	79.350	80.300	79.130	79.960	55.717	1,238,867
2017-03-28	77.790	79.650	77.510	79.330	55.279	974,554
2017-03-27	77.120	78.140	76.230	77.910	54.289	830,450
2017-03-24	78.630	79.440	77.630	78.140	54.449	1,362,048
2017-03-23	78.030	79.080	77.650	78.180	54.477	791,825
2017-03-22	77.920	78.500	77.500	77.970	54.331	1,424,938
2017-03-21	80.400	80.610	78.210	78.290	54.554	1,591,944
2017-03-20	79.440	80.280	78.850	79.820	55.620	1,277,740
2017-03-17	79.730	79.950	79.200	79.700	55.536	2,012,617
2017-03-16	79.430	79.790	78.530	79.340	55.285	1,755,979
2017-03-15	77.630	79.540	77.350	79.330	55.279	1,806,613
2017-03-14	76.610	77.140	75.970	77.060	53.697	1,199,127
2017-03-13	76.640	77.670	76.640	77.630	54.094	1,382,722
2017-03-10	77.160	77.440	75.860	76.810	53.523	2,326,450
2017-03-09	77.050	77.320	75.510	76.340	53.195	3,120,874
2017-03-08	79.390	80.020	77.200	77.250	53.829	3,024,310
2017-03-07	80.530	80.530	79.330	79.390	55.320	1,092,164
2017-03-06	79.140	80.580	79.110	80.440	56.052	1,041,653
2017-03-03	80.520	81.030	79.910	80.390	56.017	722,125
2017-03-02	81.500	81.680	80.440	80.520	56.108	766,446
2017-03-01	81.250	82.560	81.250	81.820	57.014	1,367,742
2017-02-28	79.980	80.810	79.720	80.100	55.815	1,446,851
2017-02-27	79.870	80.560	79.580	80.270	55.933	1,159,882
2017-02-24	79.060	80.060	78.090	80.060	55.787	982,724
2017-02-23	81.410	81.690	79.930	80.290	55.641	1,807,232
2017-02-22	79.840	81.860	79.840	80.920	56.077	2,367,551
2017-02-21	79.910	81.170	79.790	80.880	56.050	1,231,686
2017-02-17	79.530	79.940	78.940	79.940	55.398	1,238,743
2017-02-16	80.290	80.290	79.260	79.980	55.426	988,172
2017-02-15	79.510	80.200	79.320	80.150	55.544	824,137
2017-02-14	78.800	79.750	78.800	79.750	55.267	867,962
2017-02-13	79.570	80.450	79.490	79.600	55.163	959,698
2017-02-10	79.050	79.530	78.860	79.280	54.941	803,338
2017-02-09	78.070	78.950	77.610	78.850	54.643	1,189,347
2017-02-08	77.440	77.890	76.720	77.760	53.888	1,373,066
2017-02-07	78.300	78.830	77.250	77.650	53.811	1,320,698
2017-02-06	78.490	78.730	77.690	78.010	54.061	777,959
2017-02-03	78.020	79.130	77.970	78.840	54.636	1,004,266
2017-02-02	77.900	78.190	77.320	77.800	53.915	1,074,460
2017-02-01	78.310	78.840	77.310	78.220	54.206	1,532,520
2017-01-31	78.250	78.350	76.900	77.750	53.881	3,571,630
2017-01-30	79.610	79.610	77.440	78.430	54.352	1,470,249
2017-01-27	80.660	80.660	79.360	79.790	55.294	1,597,763
2017-01-26	80.460	82.320	78.680	80.330	55.669	2,627,160
2017-01-25	80.980	81.680	80.110	81.460	56.452	2,221,096
2017-01-24	78.660	80.740	78.470	80.510	55.793	1,391,264
2017-01-23	78.680	79.140	77.710	78.470	54.380	1,065,051
2017-01-20	78.610	79.270	78.390	79.020	54.761	1,213,364
2017-01-19	78.740	79.220	77.690	78.250	54.227	1,460,469
2017-01-18	78.050	78.920	78.050	78.400	54.331	1,197,394
2017-01-17	79.200	79.460	77.970	78.180	54.179	1,620,542
2017-01-13	79.800	81.500	78.910	79.650	55.197	2,165,386
2017-01-12	79.070	79.180	77.220	78.370	54.310	1,144,283
2017-01-11	77.090	79.230	76.930	79.160	54.858	1,800,176

← NewerPage 41 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.