DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	73.360	74.570	73.200	74.410	49.065	2,648,082
2015-02-12	72.570	73.370	72.230	73.280	48.320	1,377,770
2015-02-11	72.110	72.440	71.250	72.080	47.528	1,174,367
2015-02-10	73.230	73.400	71.760	72.440	47.766	1,410,949
2015-02-09	71.960	73.160	71.880	73.030	48.155	2,140,007
2015-02-06	72.690	73.060	71.890	72.110	47.548	1,698,536
2015-02-05	72.840	73.050	72.240	72.730	47.957	1,696,060
2015-02-04	73.170	73.400	72.040	72.260	47.647	2,626,788
2015-02-03	74.610	74.710	73.410	73.830	48.682	4,883,043
2015-02-02	69.520	72.500	68.110	72.380	47.726	4,851,970
2015-01-30	69.340	70.270	68.740	70.040	46.183	4,845,037
2015-01-29	68.520	70.470	68.120	70.140	46.249	3,159,128
2015-01-28	70.850	70.850	68.390	68.600	45.234	2,812,612
2015-01-27	69.560	71.530	68.310	70.650	46.586	3,639,225
2015-01-26	70.020	71.530	69.980	70.960	46.790	2,621,589
2015-01-23	71.340	71.810	69.690	69.760	45.999	2,524,653
2015-01-22	70.540	72.100	70.540	72.040	47.502	2,333,754
2015-01-21	69.730	71.880	69.730	71.700	47.278	2,954,487
2015-01-20	69.950	70.350	69.270	70.130	46.243	2,290,176
2015-01-16	68.550	69.770	68.150	69.570	45.873	3,398,310
2015-01-15	69.190	70.170	68.500	68.590	45.227	2,862,380
2015-01-14	68.170	69.090	67.780	68.780	45.353	2,914,500
2015-01-13	69.220	69.970	68.120	69.150	45.596	2,786,490
2015-01-12	69.840	69.910	67.800	68.740	45.326	2,300,080
2015-01-09	71.120	71.320	69.590	69.640	45.920	2,395,654
2015-01-08	70.490	71.180	69.840	71.130	46.902	2,041,214
2015-01-07	70.000	70.320	68.900	69.710	45.966	2,993,484
2015-01-06	69.710	69.840	68.340	69.140	45.590	3,130,407
2015-01-05	71.040	72.690	69.130	69.470	45.807	5,079,390
2015-01-02	72.140	72.660	71.060	71.980	47.463	2,099,648
2014-12-31	73.600	73.770	71.690	71.720	47.291	1,906,025
2014-12-30	73.140	73.750	72.800	73.470	48.445	1,778,635
2014-12-29	73.830	73.950	72.950	73.250	48.300	1,908,872
2014-12-26	74.200	74.770	73.780	73.830	48.682	1,570,155
2014-12-24	74.690	74.900	74.080	74.200	48.926	1,050,691
2014-12-23	73.940	75.070	73.880	74.480	49.111	1,732,333
2014-12-22	73.660	73.930	72.990	73.810	48.669	2,149,416
2014-12-19	72.650	73.860	72.450	73.680	48.583	3,730,465
2014-12-18	72.660	73.370	71.530	72.130	47.561	4,074,629
2014-12-17	68.930	71.560	68.620	71.270	46.994	4,512,262
2014-12-16	67.680	71.620	67.680	68.790	45.359	5,606,531
2014-12-15	68.400	68.450	67.130	67.760	44.680	4,856,550
2014-12-12	69.480	69.560	67.800	67.820	44.719	3,810,440
2014-12-11	71.600	71.600	70.060	70.150	46.256	3,479,770
2014-12-10	72.750	72.850	70.430	71.260	46.988	5,662,117
2014-12-09	72.380	73.750	72.250	73.570	48.511	2,794,661
2014-12-08	74.480	76.230	73.540	73.760	48.636	2,999,179
2014-12-05	75.460	76.230	74.740	75.710	49.922	2,506,702
2014-12-04	76.590	76.690	75.640	75.940	50.074	2,343,534
2014-12-03	76.890	77.510	76.720	76.930	50.726	3,742,598
2014-12-02	73.740	77.170	73.740	76.710	50.581	4,768,157
2014-12-01	74.950	75.480	73.330	75.030	49.474	4,763,205
2014-11-28	79.070	79.500	76.230	76.990	50.766	4,225,294
2014-11-26	82.530	82.830	80.940	81.110	53.483	1,954,554
2014-11-25	82.800	83.550	82.240	82.760	54.571	2,600,790
2014-11-24	82.900	83.380	82.280	83.120	54.544	1,682,071
2014-11-21	83.040	83.490	82.410	82.700	54.269	2,402,091
2014-11-20	80.410	82.310	80.160	81.900	53.744	1,539,701
2014-11-19	80.550	80.800	80.060	80.690	52.950	996,342
2014-11-18	80.740	81.390	80.530	80.710	52.963	1,456,136

← NewerPage 50 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.