DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	63.770	64.590	63.090	64.070	42.697	1,404,140
2015-08-05	63.390	64.810	63.390	63.700	42.451	1,914,567
2015-08-04	63.280	63.990	62.710	62.870	41.898	3,658,290
2015-08-03	63.660	63.790	62.620	62.760	41.825	2,017,445
2015-07-31	64.860	65.210	63.790	64.070	42.697	2,296,861
2015-07-30	65.340	65.340	64.300	64.620	43.064	1,715,992
2015-07-29	64.140	65.570	64.030	65.380	43.571	1,434,842
2015-07-28	64.320	64.560	63.540	64.250	42.817	2,916,728
2015-07-27	63.600	64.020	63.170	63.950	42.618	3,196,764
2015-07-24	64.680	64.770	63.900	64.100	42.718	2,048,395
2015-07-23	64.520	65.190	64.380	64.520	42.997	2,149,044
2015-07-22	64.320	65.160	64.030	64.550	43.017	1,740,752
2015-07-21	64.630	66.020	63.940	64.640	43.077	4,155,718
2015-07-20	66.290	66.670	65.970	66.300	44.184	1,660,529
2015-07-17	66.210	67.030	66.090	66.370	44.230	1,850,067
2015-07-16	66.260	66.840	66.160	66.320	44.197	2,171,452
2015-07-15	66.330	66.330	65.200	65.810	43.857	1,935,489
2015-07-14	65.840	66.870	65.520	66.510	44.324	2,361,609
2015-07-13	65.680	66.310	65.120	66.000	43.984	3,497,102
2015-07-10	66.000	66.930	64.690	65.280	43.504	3,809,945
2015-07-09	69.400	69.400	67.230	67.240	44.810	2,336,849
2015-07-08	69.180	69.470	67.750	68.080	45.370	1,951,088
2015-07-07	69.460	69.960	68.410	69.770	46.496	2,262,940
2015-07-06	69.170	70.280	68.920	69.450	46.283	1,583,773
2015-07-02	70.480	70.760	69.790	69.990	46.643	1,800,300
2015-07-01	70.840	70.980	69.810	70.030	46.669	1,626,608
2015-06-30	71.040	71.410	70.110	70.180	46.769	1,722,306
2015-06-29	70.220	71.100	69.990	70.090	46.709	1,224,877
2015-06-26	71.080	71.420	70.730	71.170	47.429	3,681,317
2015-06-25	72.240	72.240	70.970	70.970	47.296	877,866
2015-06-24	72.570	72.790	71.850	72.100	48.049	870,685
2015-06-23	72.430	72.760	72.100	72.560	48.355	724,354
2015-06-22	72.870	72.910	72.280	72.560	48.355	972,325
2015-06-19	73.230	73.270	72.460	72.540	48.342	1,545,891
2015-06-18	72.780	73.920	72.310	73.430	48.935	2,013,978
2015-06-17	72.220	72.950	72.220	72.680	48.435	1,583,154
2015-06-16	71.890	72.010	71.270	71.910	47.922	1,500,456
2015-06-15	72.400	72.650	71.650	71.890	47.909	1,598,877
2015-06-12	73.170	73.420	72.880	73.130	48.735	1,136,236
2015-06-11	73.540	73.660	72.790	73.380	48.902	1,183,776
2015-06-10	73.150	73.970	72.850	73.360	48.889	2,080,707
2015-06-09	72.920	73.670	72.120	72.410	48.255	3,148,110
2015-06-08	73.430	73.660	72.640	72.760	48.489	1,809,213
2015-06-05	73.620	74.220	73.140	73.780	49.168	1,390,893
2015-06-04	75.320	75.320	73.540	73.680	49.102	2,328,430
2015-06-03	76.040	76.910	75.410	75.800	50.515	1,764,150
2015-06-02	74.850	76.410	74.710	75.810	50.521	2,722,981
2015-06-01	75.870	75.870	74.910	75.170	50.095	1,824,812
2015-05-29	76.380	76.520	75.160	75.400	50.248	2,032,301
2015-05-28	76.440	76.980	75.850	76.570	51.028	1,887,826
2015-05-27	76.980	77.170	76.090	76.740	51.141	1,353,753
2015-05-26	77.280	77.720	76.840	77.180	51.168	2,154,863
2015-05-22	77.770	78.210	77.160	77.770	51.559	2,325,335
2015-05-21	76.250	78.190	76.140	77.560	51.420	2,199,431
2015-05-20	75.980	77.000	75.460	76.310	50.591	1,440,413
2015-05-19	75.450	75.800	74.530	75.720	50.200	2,342,544
2015-05-18	75.880	76.220	75.390	75.880	50.306	1,076,317
2015-05-15	76.490	76.560	75.180	75.950	50.352	1,157,778
2015-05-14	76.780	77.200	76.260	76.510	50.723	1,591,573
2015-05-13	75.730	76.710	75.650	76.360	50.624	1,867,028

← NewerPage 48 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.