DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	67.580	68.140	66.480	66.790	45.440	1,399,930
2016-04-22	66.720	67.900	66.720	67.350	45.821	1,540,939
2016-04-21	66.520	67.830	65.000	66.680	45.365	2,575,783
2016-04-20	68.020	68.270	67.120	67.800	46.127	1,422,957
2016-04-19	67.190	68.360	66.780	67.970	46.243	1,740,133
2016-04-18	65.330	66.860	65.150	66.670	45.359	1,071,118
2016-04-15	65.970	66.220	65.710	65.980	44.889	1,203,212
2016-04-14	66.530	66.910	65.830	66.060	44.944	1,401,911
2016-04-13	65.610	66.240	65.310	66.120	44.984	1,693,832
2016-04-12	64.080	66.030	63.900	65.280	44.413	2,135,921
2016-04-11	63.170	64.300	63.110	63.740	43.365	1,324,165
2016-04-08	63.540	64.570	62.760	62.910	42.800	1,112,838
2016-04-07	62.630	63.250	62.350	62.720	42.671	1,777,025
2016-04-06	62.280	63.120	61.640	63.040	42.889	1,346,696
2016-04-05	62.320	62.580	61.680	62.310	42.392	1,800,052
2016-04-04	64.060	64.360	62.830	62.940	42.821	1,898,844
2016-04-01	63.690	64.260	62.540	64.140	43.637	1,397,950
2016-03-31	64.440	64.620	63.730	64.330	43.767	1,276,997
2016-03-30	65.250	65.500	64.070	64.330	43.767	1,270,312
2016-03-29	63.750	64.660	63.540	64.640	43.977	1,296,186
2016-03-28	64.640	64.830	63.860	64.240	43.705	761,246
2016-03-24	64.370	64.610	63.640	64.610	43.957	1,101,077
2016-03-23	66.000	66.200	64.620	64.740	44.046	1,222,030
2016-03-22	65.630	66.520	65.510	66.300	45.107	1,781,853
2016-03-21	65.220	66.220	64.980	66.150	45.005	1,263,750
2016-03-18	65.690	66.590	65.520	66.020	44.916	2,129,236
2016-03-17	63.810	66.430	63.810	65.590	44.624	3,942,040
2016-03-16	61.480	63.820	61.410	63.720	43.352	2,192,622
2016-03-15	59.000	61.630	58.910	61.490	41.834	2,976,771
2016-03-14	62.400	62.960	62.010	62.340	42.413	1,208,288
2016-03-11	61.810	62.970	61.560	62.780	42.712	1,843,011
2016-03-10	62.050	62.080	60.370	61.010	41.508	2,111,780
2016-03-09	63.150	63.370	61.350	62.110	42.256	2,322,612
2016-03-08	64.420	64.620	63.060	63.120	42.943	2,260,093
2016-03-07	62.950	65.370	62.950	65.220	44.372	2,186,432
2016-03-04	62.730	63.840	62.180	63.200	42.998	1,399,064
2016-03-03	62.650	63.090	62.190	62.450	42.488	1,883,122
2016-03-02	61.650	62.820	61.630	62.560	42.562	3,199,859
2016-03-01	61.490	62.270	60.750	62.270	42.365	1,373,932
2016-02-29	61.270	61.730	60.730	60.780	41.351	1,446,355
2016-02-26	61.260	61.590	60.840	61.110	41.576	1,174,738
2016-02-25	59.770	60.650	59.210	60.540	41.188	1,745,828
2016-02-24	59.340	60.050	58.150	59.780	40.385	2,161,672
2016-02-23	61.350	61.800	60.250	60.380	40.791	1,412,310
2016-02-22	61.480	62.060	61.160	61.450	41.513	3,114,065
2016-02-19	61.470	61.520	60.210	60.620	40.953	2,708,620
2016-02-18	61.530	62.280	61.090	61.650	41.649	1,813,918
2016-02-17	60.920	62.320	60.610	61.650	41.649	1,945,269
2016-02-16	59.840	60.300	58.760	60.290	40.730	1,926,699
2016-02-12	57.970	59.470	57.390	59.190	39.987	1,977,086
2016-02-11	55.920	57.420	55.300	57.250	38.676	2,781,043
2016-02-10	58.260	59.020	56.900	57.010	38.514	2,323,355
2016-02-09	58.890	59.500	57.450	58.130	39.271	2,945,821
2016-02-08	59.150	59.850	58.700	59.670	40.311	1,554,928
2016-02-05	59.460	60.380	59.080	59.940	40.493	1,852,791
2016-02-04	58.250	61.280	58.230	59.670	40.311	2,490,113
2016-02-03	57.460	58.560	55.780	58.240	39.345	3,112,208
2016-02-02	57.150	57.380	56.380	56.820	38.386	3,900,938
2016-02-01	57.170	58.110	56.950	57.820	39.061	2,491,846
2016-01-29	56.880	58.500	56.880	58.450	39.487	2,651,796

← NewerPage 45 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.