DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	56.610	56.980	55.580	56.620	38.251	2,566,126
2016-01-27	55.770	56.920	54.920	55.310	37.366	2,607,847
2016-01-26	53.710	57.180	53.540	56.060	37.872	5,140,795
2016-01-25	53.180	53.640	52.490	53.060	35.846	3,059,222
2016-01-22	54.100	54.600	52.750	53.290	36.001	2,702,678
2016-01-21	52.510	53.910	52.000	52.850	35.704	1,818,993
2016-01-20	52.500	52.970	50.910	52.650	35.569	2,416,824
2016-01-19	53.500	53.970	52.660	53.240	35.967	2,583,706
2016-01-15	53.740	53.900	52.700	52.900	35.737	3,735,417
2016-01-14	55.380	56.420	54.240	55.710	37.636	3,856,865
2016-01-13	55.720	57.510	55.230	55.320	37.372	2,506,455
2016-01-12	57.950	58.230	55.080	56.470	38.149	5,218,046
2016-01-11	58.000	58.280	56.550	56.970	38.487	2,736,104
2016-01-08	58.560	58.840	57.630	57.840	39.075	2,681,508
2016-01-07	58.100	59.160	57.730	58.340	39.412	2,011,131
2016-01-06	59.440	60.050	58.900	59.190	39.987	1,532,025
2016-01-05	61.660	61.880	59.970	60.470	40.851	1,335,059
2016-01-04	60.120	61.660	59.830	61.640	41.642	2,428,956
2015-12-31	61.270	62.030	61.010	61.310	41.419	718,164
2015-12-30	61.810	62.470	61.550	61.680	41.669	993,619
2015-12-29	62.700	63.350	61.750	62.170	42.000	1,481,638
2015-12-28	62.200	62.460	61.800	62.310	42.094	2,558,203
2015-12-24	62.030	62.730	61.970	62.400	42.155	1,357,962
2015-12-23	60.450	62.500	60.450	62.070	41.932	1,856,010
2015-12-22	59.380	60.290	59.140	59.850	40.433	1,518,407
2015-12-21	58.830	59.380	58.530	59.170	39.973	1,574,736
2015-12-18	59.080	59.860	58.450	58.500	39.521	3,080,392
2015-12-17	61.210	61.540	59.250	59.460	40.169	2,600,419
2015-12-16	60.680	62.810	60.150	61.450	41.513	3,150,339
2015-12-15	62.550	62.810	61.890	62.110	41.959	1,631,932
2015-12-14	61.820	62.080	60.720	62.050	41.919	2,069,565
2015-12-11	62.940	63.120	61.620	61.740	41.709	1,824,936
2015-12-10	63.340	64.310	63.200	63.780	43.088	1,714,011
2015-12-09	62.840	64.400	62.680	63.400	42.831	1,839,420
2015-12-08	63.340	63.870	61.910	63.100	42.628	2,421,652
2015-12-07	64.040	64.520	63.210	64.220	43.385	2,436,755
2015-12-04	64.770	65.820	64.030	64.750	43.743	3,273,643
2015-12-03	65.140	66.080	64.540	65.660	44.358	3,433,964
2015-12-02	66.380	66.560	64.800	65.050	43.945	1,821,346
2015-12-01	65.700	66.880	65.680	66.570	44.972	2,233,971
2015-11-30	65.200	66.160	65.040	65.900	44.520	2,064,365
2015-11-27	64.870	65.230	64.610	65.090	43.973	670,996
2015-11-25	65.510	65.810	64.830	65.100	43.979	1,282,444
2015-11-24	65.050	66.170	65.010	65.910	44.243	2,165,881
2015-11-23	65.230	65.810	64.930	65.250	43.800	1,385,941
2015-11-20	65.620	66.170	65.220	65.410	43.907	1,329,364
2015-11-19	64.890	65.370	64.440	65.350	43.867	966,135
2015-11-18	63.850	65.040	63.370	64.970	43.612	1,276,378
2015-11-17	64.360	64.500	63.460	63.630	42.712	1,240,971
2015-11-16	63.060	64.360	62.910	64.320	43.175	1,225,372
2015-11-13	63.850	65.020	63.010	63.100	42.357	2,448,516
2015-11-12	63.780	64.080	62.440	63.900	42.894	4,098,523
2015-11-11	64.130	64.130	63.090	63.480	42.612	1,150,473
2015-11-10	63.650	64.390	63.090	63.990	42.954	1,338,649
2015-11-09	64.340	64.500	63.110	63.900	42.894	1,072,356
2015-11-06	64.180	64.700	63.320	64.490	43.290	1,237,257
2015-11-05	64.820	65.310	63.970	64.500	43.296	1,589,716
2015-11-04	65.710	66.520	64.890	65.000	43.632	1,591,820
2015-11-03	65.480	66.190	65.160	65.390	43.894	1,690,860
2015-11-02	64.350	65.520	64.120	65.240	43.793	1,317,232

← NewerPage 46 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.