DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	64.180	64.790	63.890	64.430	43.249	2,400,730
2015-10-29	63.410	64.450	63.400	64.080	43.014	1,738,895
2015-10-28	62.750	64.060	62.470	63.810	42.833	2,140,997
2015-10-27	62.950	63.130	62.040	62.450	41.920	1,669,814
2015-10-26	64.440	64.800	63.500	63.920	42.907	1,447,841
2015-10-23	64.960	64.960	63.600	64.440	43.256	2,081,202
2015-10-22	62.310	65.290	61.920	64.000	42.961	4,444,296
2015-10-21	61.760	63.660	61.230	61.880	41.538	3,753,616
2015-10-20	58.860	62.810	58.130	61.530	41.303	5,791,116
2015-10-19	58.160	58.530	57.490	57.710	38.738	2,771,634
2015-10-16	59.780	59.810	57.830	58.610	39.343	2,270,244
2015-10-15	59.440	59.950	58.400	59.800	40.141	1,944,155
2015-10-14	60.110	60.330	59.200	59.350	39.839	1,598,010
2015-10-13	60.480	61.270	60.230	60.330	40.497	1,888,940
2015-10-12	61.670	61.960	60.490	60.880	40.866	1,719,211
2015-10-09	64.000	64.200	61.490	61.500	41.283	3,136,473
2015-10-08	61.800	64.250	61.750	63.840	42.853	2,139,635
2015-10-07	61.830	63.690	60.650	61.930	41.571	2,811,374
2015-10-06	60.290	61.510	59.970	61.220	41.095	2,166,129
2015-10-05	58.460	60.620	58.030	60.260	40.450	2,235,580
2015-10-02	56.000	58.030	55.680	57.980	38.920	2,379,560
2015-10-01	57.310	57.790	55.970	56.510	37.933	1,670,557
2015-09-30	57.140	57.590	56.080	57.180	38.383	2,701,687
2015-09-29	56.690	56.980	56.060	56.500	37.926	2,157,463
2015-09-28	57.480	57.490	56.300	56.500	37.926	1,525,959
2015-09-25	58.340	58.670	57.850	58.070	38.980	1,677,861
2015-09-24	57.030	58.250	56.250	57.940	38.893	1,997,142
2015-09-23	59.070	59.290	57.440	57.850	38.832	1,862,819
2015-09-22	59.140	59.650	58.350	59.070	39.651	1,777,644
2015-09-21	61.000	61.310	59.900	60.010	40.282	1,575,726
2015-09-18	60.650	61.380	60.460	60.860	40.853	5,889,166
2015-09-17	61.800	62.510	61.350	61.500	41.283	2,094,944
2015-09-16	61.370	62.220	61.330	62.060	41.658	1,623,018
2015-09-15	60.160	61.440	60.000	61.320	41.162	1,481,762
2015-09-14	60.350	60.600	59.690	59.980	40.262	1,408,720
2015-09-11	60.540	60.920	59.950	60.560	40.652	1,616,704
2015-09-10	60.520	60.910	59.940	60.330	40.497	1,333,450
2015-09-09	62.120	62.570	60.450	60.490	40.605	2,021,159
2015-09-08	60.340	61.720	59.920	61.510	41.289	2,542,109
2015-09-04	58.640	59.020	57.980	58.660	39.376	1,918,405
2015-09-03	59.280	60.280	59.200	59.460	39.913	2,022,768
2015-09-02	59.700	59.900	58.510	59.590	40.000	1,707,821
2015-09-01	60.340	60.750	58.730	59.020	39.618	2,348,857
2015-08-31	60.660	62.400	59.810	61.950	41.585	3,554,793
2015-08-28	59.580	60.800	59.450	60.370	40.524	1,792,748
2015-08-27	58.870	60.340	58.510	59.980	40.262	1,964,211
2015-08-26	57.050	58.300	56.360	58.240	38.812	3,083,858
2015-08-25	59.620	59.910	55.950	55.990	37.313	2,560,803
2015-08-24	56.520	60.000	55.500	57.900	38.586	2,503,112
2015-08-21	60.810	61.070	59.760	59.770	39.832	2,088,258
2015-08-20	62.340	62.750	61.190	61.190	40.778	1,650,873
2015-08-19	63.540	63.790	62.360	62.780	41.838	1,321,317
2015-08-18	64.290	64.300	63.580	63.970	42.631	1,132,399
2015-08-17	63.810	64.740	63.270	64.400	42.917	1,627,722
2015-08-14	64.310	64.880	63.870	63.950	42.618	1,606,429
2015-08-13	64.750	64.750	63.930	64.390	42.911	1,342,116
2015-08-12	64.050	64.950	63.500	64.650	43.084	1,243,942
2015-08-11	65.090	65.210	64.040	64.430	42.937	1,189,966
2015-08-10	64.390	66.280	64.170	66.060	44.024	1,734,686
2015-08-07	63.860	64.940	63.600	63.860	42.558	1,317,480

← NewerPage 47 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.