DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	80.260	81.090	79.890	80.870	53.068	1,448,708
2014-11-14	80.030	80.770	80.000	80.210	52.635	1,616,333
2014-11-13	81.090	81.130	79.580	80.250	52.661	2,916,109
2014-11-12	80.380	81.410	80.310	81.090	53.212	1,330,355
2014-11-11	81.350	81.500	80.190	80.750	52.989	1,669,319
2014-11-10	81.590	81.740	80.870	81.390	53.409	1,477,058
2014-11-07	81.150	81.750	80.770	81.530	53.501	1,659,910
2014-11-06	81.240	81.660	80.320	80.970	53.133	2,921,804
2014-11-05	80.320	81.430	79.150	81.250	53.317	4,608,455
2014-11-04	80.330	80.520	78.780	79.090	51.900	11,181,245
2014-11-03	79.550	80.810	79.170	79.780	52.353	3,030,376
2014-10-31	80.610	80.750	78.960	79.440	52.129	2,948,668
2014-10-30	78.570	79.910	78.300	79.440	52.129	1,148,864
2014-10-29	79.680	79.990	78.170	78.970	51.821	1,706,212
2014-10-28	77.630	79.560	77.630	79.510	52.175	1,611,876
2014-10-27	78.340	78.380	77.030	77.580	50.909	2,213,915
2014-10-24	78.270	79.180	77.950	79.090	51.900	1,367,123
2014-10-23	77.220	78.880	77.190	78.360	51.421	2,233,228
2014-10-22	76.790	77.680	76.190	76.250	50.036	2,549,537
2014-10-21	75.460	76.740	75.250	76.640	50.292	1,958,021
2014-10-20	74.560	74.800	73.960	74.590	48.947	1,763,779
2014-10-17	74.470	75.310	73.910	74.510	48.894	3,429,260
2014-10-16	72.060	74.020	70.770	73.440	48.192	3,967,666
2014-10-15	71.150	72.360	70.000	72.060	47.287	2,771,387
2014-10-14	72.870	73.610	71.550	72.020	47.260	3,415,023
2014-10-13	75.330	75.930	72.320	72.430	47.529	2,636,940
2014-10-10	76.170	76.780	74.750	75.760	49.715	1,761,426
2014-10-09	78.120	78.200	76.080	76.120	49.951	1,559,509
2014-10-08	76.880	78.440	76.410	78.390	51.440	2,673,213
2014-10-07	79.190	79.190	76.690	76.760	50.371	2,350,343
2014-10-06	80.120	80.270	78.900	79.350	52.070	1,453,288
2014-10-03	80.130	80.500	79.750	79.790	52.359	2,086,401
2014-10-02	79.290	80.210	78.740	79.610	52.241	1,558,642
2014-10-01	80.210	80.500	79.160	79.440	52.129	2,158,082
2014-09-30	81.320	81.620	80.250	80.330	52.713	1,242,952
2014-09-29	80.700	81.540	80.330	81.320	53.363	1,141,436
2014-09-26	80.750	81.750	80.460	81.510	53.488	1,104,420
2014-09-25	81.500	81.520	80.670	80.670	52.937	1,325,403
2014-09-24	81.840	82.350	80.950	81.940	53.770	2,163,900
2014-09-23	83.900	83.900	81.950	82.370	54.052	2,448,393
2014-09-22	85.030	85.210	83.680	84.000	55.122	897,550
2014-09-19	85.930	86.130	85.050	85.330	55.995	1,050,072
2014-09-18	85.010	85.630	84.790	85.400	56.040	660,844
2014-09-17	85.600	85.980	84.630	84.720	55.594	1,113,705
2014-09-16	84.970	85.650	84.310	85.270	55.955	770,531
2014-09-15	85.460	85.730	84.880	85.040	55.804	1,203,831
2014-09-12	87.060	87.060	85.600	85.780	56.290	924,786
2014-09-11	86.440	87.130	86.380	87.030	57.110	958,460
2014-09-10	86.940	87.210	86.300	86.660	56.867	1,048,957
2014-09-09	87.190	87.390	86.630	86.760	56.933	1,091,421
2014-09-08	87.850	88.110	87.150	87.330	57.307	1,023,331
2014-09-05	87.860	88.210	87.260	88.150	57.845	882,446
2014-09-04	88.260	89.400	87.930	88.100	57.812	811,880
2014-09-03	88.580	88.630	88.010	88.250	57.911	1,168,796
2014-09-02	88.160	88.820	87.840	88.120	57.825	748,247
2014-08-29	88.220	88.410	87.680	87.870	57.661	728,811
2014-08-28	88.220	88.230	87.460	88.100	57.812	476,506
2014-08-27	88.580	88.920	88.110	88.500	58.075	804,700
2014-08-26	89.710	90.050	89.070	89.120	58.219	366,819
2014-08-25	89.430	90.290	89.070	89.730	58.618	661,092

← NewerPage 51 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.