DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	74.670	75.700	74.630	75.410	49.994	1,152,330
2015-05-11	75.240	75.510	74.770	74.980	49.709	1,152,949
2015-05-08	75.860	76.000	74.550	75.120	49.802	2,161,796
2015-05-07	75.090	75.260	74.230	74.350	49.291	2,465,972
2015-05-06	75.930	76.000	74.890	75.360	49.961	1,695,689
2015-05-05	75.720	76.860	74.970	75.200	49.855	1,473,839
2015-05-04	75.330	76.020	75.000	75.520	50.067	1,931,899
2015-05-01	75.720	76.400	74.900	75.310	49.928	3,524,834
2015-04-30	76.290	76.740	75.410	75.720	50.200	2,616,513
2015-04-29	75.200	77.440	74.770	76.560	50.757	3,374,417
2015-04-28	75.120	75.830	74.970	75.720	50.200	2,700,326
2015-04-27	74.010	75.530	73.690	75.440	50.014	2,575,535
2015-04-24	74.170	74.610	73.140	73.840	48.953	1,921,871
2015-04-23	71.970	74.830	71.940	74.380	49.311	3,093,886
2015-04-22	71.880	72.000	71.040	71.890	47.661	1,863,190
2015-04-21	72.880	73.500	71.530	71.930	47.687	2,520,320
2015-04-20	72.450	73.230	72.450	72.990	48.390	1,836,202
2015-04-17	72.560	72.840	71.730	72.130	47.820	1,919,024
2015-04-16	73.720	74.200	73.140	73.290	48.589	2,124,656
2015-04-15	71.500	74.230	71.230	73.990	49.053	3,267,330
2015-04-14	69.700	71.120	69.640	70.910	47.011	2,010,512
2015-04-13	69.400	70.500	69.060	69.890	46.335	1,713,640
2015-04-10	70.990	71.000	69.070	69.400	46.010	5,594,893
2015-04-09	71.230	71.880	70.960	71.620	47.482	1,626,608
2015-04-08	71.010	71.940	70.860	71.460	47.375	2,540,747
2015-04-07	71.050	72.020	71.000	71.370	47.316	1,638,988
2015-04-06	69.320	72.130	69.260	71.390	47.329	2,003,084
2015-04-02	69.440	70.620	69.000	69.680	46.195	1,641,464
2015-04-01	69.090	69.920	68.540	69.420	46.023	1,390,274
2015-03-31	70.040	70.040	68.660	69.120	45.824	2,225,676
2015-03-30	70.220	70.630	69.830	70.500	46.739	1,198,632
2015-03-27	69.660	70.260	69.340	69.750	46.242	1,460,469
2015-03-26	68.950	69.700	68.830	69.500	46.076	1,947,622
2015-03-25	70.130	70.170	69.050	69.450	46.043	1,832,364
2015-03-24	69.420	70.080	69.160	69.850	46.308	1,302,500
2015-03-23	70.660	70.920	69.360	69.430	46.030	2,255,388
2015-03-20	71.480	71.870	71.170	71.300	47.269	4,187,164
2015-03-19	71.460	71.640	70.550	71.140	47.163	1,585,507
2015-03-18	69.100	72.340	68.710	72.100	47.800	2,623,322
2015-03-17	71.050	71.050	68.840	69.360	45.983	3,017,749
2015-03-16	71.420	71.660	70.980	71.370	47.316	2,198,440
2015-03-13	71.700	71.720	70.480	71.250	47.236	1,840,658
2015-03-12	70.910	72.080	70.800	71.930	47.687	1,619,056
2015-03-11	70.360	70.630	69.850	70.480	46.726	1,444,375
2015-03-10	71.090	71.090	70.170	70.170	46.520	1,600,982
2015-03-09	70.930	71.940	70.930	71.710	47.541	1,431,747
2015-03-06	71.630	72.120	70.490	70.710	46.878	1,619,799
2015-03-05	71.630	72.490	71.290	72.460	48.038	2,180,366
2015-03-04	71.810	71.950	70.950	71.630	47.488	1,430,509
2015-03-03	72.000	72.800	71.470	72.130	47.820	2,017,940
2015-03-02	72.050	72.690	71.000	72.410	48.005	1,821,222
2015-02-27	72.450	73.060	71.940	72.050	47.767	1,630,570
2015-02-26	73.280	73.630	72.260	72.520	48.078	1,676,128
2015-02-25	73.590	73.940	72.990	73.430	48.682	1,101,572
2015-02-24	73.620	74.330	73.440	74.060	48.834	1,143,788
2015-02-23	74.090	74.430	73.260	73.720	48.610	1,232,305
2015-02-20	73.920	74.660	72.690	74.500	49.124	1,690,241
2015-02-19	73.370	74.390	72.990	74.300	48.992	2,419,919
2015-02-18	74.140	74.540	73.420	73.850	48.696	2,522,796
2015-02-17	74.110	74.400	73.080	74.290	48.986	1,873,589

← NewerPage 49 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.