DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	77.130	77.740	76.480	77.020	53.375	1,811,689
2017-01-09	77.630	77.900	76.440	76.720	53.167	1,271,055
2017-01-06	77.330	78.960	77.240	77.720	53.860	3,123,350
2017-01-05	76.500	77.290	75.610	76.530	53.035	1,155,178
2017-01-04	76.610	76.850	76.070	76.780	53.208	1,165,948
2017-01-03	76.310	77.530	75.420	76.420	52.959	1,637,998
2016-12-30	75.210	75.380	74.530	74.930	51.926	647,226
2016-12-29	75.530	75.940	74.910	75.190	52.107	527,759
2016-12-28	76.300	76.740	75.180	75.310	52.190	1,392,007
2016-12-27	75.720	76.560	75.720	76.320	52.890	673,720
2016-12-23	75.720	75.810	75.340	75.600	52.391	484,429
2016-12-22	75.780	75.900	75.320	75.600	52.391	735,496
2016-12-21	76.190	76.550	75.480	75.890	52.592	663,568
2016-12-20	76.120	76.880	75.650	76.000	52.668	774,740
2016-12-19	75.590	76.330	74.890	75.670	52.439	1,007,608
2016-12-16	76.060	76.980	75.340	75.580	52.377	2,007,293
2016-12-15	75.190	76.720	75.010	76.030	52.689	977,277
2016-12-14	76.320	77.430	75.540	75.640	52.418	1,192,442
2016-12-13	77.140	77.910	76.840	77.130	53.451	1,239,857
2016-12-12	77.040	78.270	76.460	76.750	53.188	1,402,902
2016-12-09	76.330	76.870	75.940	76.820	53.236	1,046,234
2016-12-08	76.520	76.980	75.870	76.260	52.848	1,727,629
2016-12-07	74.880	76.730	74.620	76.700	53.153	1,464,678
2016-12-06	74.200	74.780	73.610	74.720	51.781	2,623,198
2016-12-05	75.000	75.650	74.380	74.640	51.725	2,450,745
2016-12-02	75.270	75.680	73.820	74.390	51.552	2,226,667
2016-12-01	73.360	76.730	73.360	75.530	52.342	4,437,611
2016-11-30	72.850	74.310	71.970	72.610	50.319	3,500,197
2016-11-29	70.180	70.180	68.100	69.780	48.357	1,600,610
2016-11-28	71.840	72.000	70.660	70.730	49.016	926,395
2016-11-25	72.280	72.480	71.660	72.280	49.785	540,511
2016-11-23	71.860	72.360	71.610	72.240	49.758	1,446,355
2016-11-22	72.440	72.440	70.730	71.590	49.310	1,428,776
2016-11-21	70.660	72.980	70.570	72.090	49.654	2,519,825
2016-11-18	70.140	70.320	69.500	70.160	48.325	1,179,938
2016-11-17	70.700	70.980	69.950	70.140	48.311	1,429,642
2016-11-16	70.990	71.270	70.070	70.670	48.676	1,150,845
2016-11-15	71.090	71.690	70.760	71.560	49.289	2,122,056
2016-11-14	71.610	71.810	70.150	71.030	48.924	1,364,895
2016-11-11	71.160	72.220	70.690	70.940	48.862	2,305,527
2016-11-10	70.990	72.060	70.990	71.610	49.324	3,024,682
2016-11-09	67.080	71.330	66.780	70.250	48.387	3,717,962
2016-11-08	66.710	67.290	66.430	66.780	45.997	3,126,940
2016-11-07	66.820	67.100	66.190	66.710	45.949	4,377,197
2016-11-04	66.340	66.680	65.500	65.530	45.136	3,376,521
2016-11-03	66.330	67.050	65.950	66.360	45.707	2,113,761
2016-11-02	66.020	66.710	65.500	66.300	45.666	4,181,840
2016-11-01	66.920	67.110	65.800	66.520	45.818	2,990,389
2016-10-31	68.170	68.300	66.860	66.890	46.073	2,017,692
2016-10-28	67.810	68.830	67.600	67.770	46.679	1,878,541
2016-10-27	68.870	68.940	67.480	67.490	46.486	2,101,505
2016-10-26	67.680	69.380	67.530	68.580	47.237	1,291,605
2016-10-25	68.860	69.020	67.910	67.970	46.816	1,716,611
2016-10-24	69.210	69.440	68.530	68.950	47.491	1,215,221
2016-10-21	67.220	68.770	67.080	68.640	47.278	1,697,917
2016-10-20	69.300	70.300	68.050	68.200	46.975	2,596,210
2016-10-19	68.000	70.860	67.760	69.420	47.815	2,749,598
2016-10-18	68.450	68.450	67.270	67.540	46.520	1,741,618
2016-10-17	67.860	67.990	67.430	67.620	46.575	1,346,573
2016-10-14	67.000	68.110	66.800	67.780	46.686	2,168,976

← NewerPage 42 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.