DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	73.020	73.580	72.610	73.050	50.014	1,968,668
2016-07-19	72.700	73.210	72.500	72.970	49.959	823,518
2016-07-18	73.010	73.230	72.590	73.200	50.117	1,001,666
2016-07-15	72.920	73.270	72.700	73.110	50.055	1,267,341
2016-07-14	72.960	73.490	72.540	72.570	49.686	1,035,463
2016-07-13	72.140	72.670	71.410	72.320	49.514	1,552,576
2016-07-12	71.690	72.430	71.600	72.030	49.316	1,442,394
2016-07-11	70.830	71.610	70.500	71.070	48.659	1,388,912
2016-07-08	69.560	70.470	69.500	70.340	48.159	2,291,043
2016-07-07	67.940	69.650	67.790	68.730	47.057	4,233,217
2016-07-06	66.800	67.340	66.300	67.230	46.030	2,691,041
2016-07-05	68.380	68.380	66.940	67.100	45.941	2,757,893
2016-07-01	69.150	70.030	69.060	69.160	47.351	1,947,869
2016-06-30	68.150	69.330	67.580	69.320	47.460	1,661,644
2016-06-29	67.100	68.120	66.500	67.960	46.529	1,739,142
2016-06-28	65.410	66.220	65.210	66.210	45.331	1,592,068
2016-06-27	66.680	66.760	63.930	64.600	44.229	2,026,358
2016-06-24	68.810	69.350	67.280	67.460	46.187	2,018,311
2016-06-23	71.520	71.820	71.080	71.660	49.063	1,193,556
2016-06-22	71.020	71.380	70.580	70.630	48.357	909,435
2016-06-21	71.000	71.150	70.280	70.820	48.488	1,148,369
2016-06-20	71.160	72.030	70.860	71.250	48.782	1,271,302
2016-06-17	69.900	70.730	69.900	70.270	48.111	2,366,313
2016-06-16	69.140	69.960	68.260	69.780	47.775	1,086,469
2016-06-15	69.460	70.430	69.420	69.670	47.700	2,085,163
2016-06-14	69.930	70.330	69.150	69.600	47.652	2,173,309
2016-06-13	70.330	71.050	70.000	70.190	48.056	1,237,257
2016-06-10	71.570	71.980	70.360	70.670	48.385	2,245,237
2016-06-09	70.890	72.270	70.890	72.080	49.350	1,844,372
2016-06-08	71.780	72.360	71.450	71.640	49.049	2,245,608
2016-06-07	70.100	70.760	69.920	70.500	48.268	2,008,160
2016-06-06	67.230	69.890	66.920	69.800	47.789	2,891,349
2016-06-03	66.920	67.340	66.100	66.760	45.708	911,168
2016-06-02	66.810	67.100	66.320	67.000	45.872	1,181,176
2016-06-01	66.180	67.050	65.840	66.980	45.858	1,571,022
2016-05-31	66.800	67.180	66.350	66.750	45.701	1,315,746
2016-05-27	66.530	66.900	66.360	66.740	45.694	639,922
2016-05-26	66.730	67.370	66.420	66.690	45.660	1,232,677
2016-05-25	66.060	66.830	66.030	66.670	45.359	1,722,553
2016-05-24	64.990	65.860	64.670	65.750	44.733	937,166
2016-05-23	64.460	64.940	64.020	64.570	43.930	758,894
2016-05-20	64.620	65.060	64.130	64.650	43.984	1,276,997
2016-05-19	65.080	65.080	63.380	64.110	43.617	2,163,157
2016-05-18	66.290	66.520	65.100	65.520	44.576	1,803,147
2016-05-17	66.360	67.100	66.100	66.630	45.331	1,909,367
2016-05-16	65.260	66.840	65.160	66.500	45.243	1,386,065
2016-05-13	65.950	66.430	64.800	64.930	44.175	1,293,958
2016-05-12	66.210	66.800	65.350	66.130	44.991	1,443,260
2016-05-11	65.810	66.450	65.450	66.050	44.937	1,571,022
2016-05-10	64.240	66.070	63.780	65.930	44.855	1,896,987
2016-05-09	63.490	63.600	62.890	63.110	42.937	1,654,339
2016-05-06	63.090	64.000	63.090	63.920	43.488	1,067,899
2016-05-05	64.000	64.400	63.300	63.410	43.141	1,691,975
2016-05-04	64.490	65.050	63.280	63.500	43.202	1,128,066
2016-05-03	65.070	65.210	64.150	64.770	44.066	1,694,698
2016-05-02	65.240	65.960	64.750	65.500	44.563	1,347,811
2016-04-29	65.950	66.710	65.260	65.700	44.699	2,417,566
2016-04-28	66.380	67.030	65.830	66.040	44.930	1,873,589
2016-04-27	66.710	67.130	66.320	66.750	45.413	2,172,566
2016-04-26	66.850	67.110	66.190	66.700	45.379	1,922,738

← NewerPage 44 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.