DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	66.410	66.720	65.860	66.640	45.900	2,315,060
2016-10-12	66.960	67.480	66.720	67.290	46.348	1,934,251
2016-10-11	66.160	68.150	66.160	66.910	46.086	3,634,273
2016-10-10	68.190	70.370	66.490	66.690	45.935	6,170,440
2016-10-07	72.550	73.420	71.690	72.240	49.758	1,434,718
2016-10-06	73.420	73.900	73.150	73.690	50.756	1,088,945
2016-10-05	73.170	74.300	73.080	73.680	50.749	1,160,377
2016-10-04	73.610	73.750	72.240	72.610	50.012	1,663,005
2016-10-03	73.270	74.230	73.250	73.520	50.639	1,437,937
2016-09-30	72.360	73.980	72.080	73.640	50.722	1,937,718
2016-09-29	71.360	72.420	71.240	71.870	49.503	1,665,481
2016-09-28	69.730	71.550	69.680	71.470	49.227	1,613,857
2016-09-27	68.440	69.450	68.350	69.450	47.836	2,015,588
2016-09-26	69.320	69.530	68.820	68.880	47.443	1,444,746
2016-09-23	71.260	71.530	69.550	69.580	47.925	1,174,862
2016-09-22	71.440	71.670	70.950	71.550	49.282	1,314,508
2016-09-21	69.330	70.650	69.100	70.540	48.587	1,474,087
2016-09-20	69.070	69.300	68.760	68.980	47.512	1,296,186
2016-09-19	68.800	68.830	68.270	68.680	47.305	1,041,034
2016-09-16	68.270	68.360	67.610	67.940	46.796	1,830,878
2016-09-15	67.650	68.950	67.410	68.600	47.250	1,746,942
2016-09-14	68.370	68.520	67.100	67.590	46.555	2,487,761
2016-09-13	69.140	69.450	67.960	68.380	47.099	1,702,126
2016-09-12	68.590	70.220	68.170	69.980	48.201	1,034,349
2016-09-09	71.850	72.120	69.050	69.050	47.560	1,701,136
2016-09-08	71.620	72.680	71.330	72.540	49.964	1,554,557
2016-09-07	71.970	72.160	71.480	71.720	49.399	1,550,966
2016-09-06	72.850	73.110	71.850	72.190	49.723	1,218,316
2016-09-02	72.970	73.160	72.500	72.750	50.109	1,406,987
2016-09-01	72.540	72.560	71.700	72.540	49.964	1,103,429
2016-08-31	73.170	73.270	72.270	72.500	49.937	901,016
2016-08-30	73.610	73.890	73.100	73.410	50.563	671,244
2016-08-29	73.300	73.860	73.050	73.690	50.756	700,956
2016-08-26	73.910	74.390	73.170	73.520	50.336	830,079
2016-08-25	73.460	73.780	73.300	73.690	50.452	667,158
2016-08-24	74.010	74.260	73.410	73.610	50.398	1,095,259
2016-08-23	74.550	74.900	74.100	74.160	50.774	1,087,212
2016-08-22	73.850	74.360	73.720	74.310	50.877	776,597
2016-08-19	73.900	74.460	73.300	74.380	50.925	946,946
2016-08-18	73.980	74.180	73.760	74.180	50.788	894,826
2016-08-17	74.250	74.270	73.620	73.880	50.583	1,021,969
2016-08-16	74.410	74.570	73.980	74.230	50.822	962,916
2016-08-15	73.930	74.740	73.930	74.440	50.966	1,024,569
2016-08-12	74.250	74.420	73.480	73.670	50.439	577,156
2016-08-11	73.870	74.660	73.630	74.530	51.028	1,212,745
2016-08-10	73.860	74.070	73.190	73.380	50.240	899,531
2016-08-09	73.930	74.100	73.150	73.590	50.384	1,355,486
2016-08-08	72.860	73.840	72.590	73.740	50.487	2,146,940
2016-08-05	71.380	72.500	71.250	72.500	49.638	1,065,175
2016-08-04	70.600	72.040	70.600	71.150	48.713	1,198,260
2016-08-03	69.700	70.860	69.480	70.660	48.378	1,454,402
2016-08-02	69.860	70.020	68.560	69.670	47.700	2,524,282
2016-08-01	71.100	71.180	69.770	69.930	47.878	2,297,480
2016-07-29	71.410	71.780	70.590	71.430	48.905	1,668,576
2016-07-28	71.570	71.850	71.270	71.710	49.097	1,337,040
2016-07-27	72.650	73.210	71.440	71.840	49.186	2,743,037
2016-07-26	71.630	72.440	71.630	72.350	49.535	2,421,776
2016-07-25	71.000	71.040	70.290	70.980	48.597	983,591
2016-07-22	71.820	71.860	70.250	71.270	48.796	2,063,746
2016-07-21	71.790	73.240	71.110	71.910	49.234	3,630,187

← NewerPage 43 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.