DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	89.920	89.920	88.450	88.880	58.062	726,211
2014-08-21	90.650	90.650	89.510	89.600	58.533	898,788
2014-08-20	89.450	90.580	89.310	90.260	58.964	866,724
2014-08-19	89.130	89.640	88.830	89.460	58.441	896,683
2014-08-18	87.990	88.940	87.870	88.940	58.102	680,281
2014-08-15	88.200	88.310	86.800	87.380	57.082	610,210
2014-08-14	87.300	87.830	87.150	87.760	57.331	514,018
2014-08-13	86.510	87.710	86.380	87.240	56.991	770,160
2014-08-12	85.720	86.780	85.700	86.310	56.383	827,603
2014-08-11	86.160	86.610	85.730	86.060	56.220	649,455
2014-08-08	84.710	85.660	84.110	85.590	55.913	1,199,993
2014-08-07	84.930	85.290	84.070	84.250	55.038	820,423
2014-08-06	84.360	84.920	84.010	84.360	55.110	1,113,829
2014-08-05	85.940	86.130	84.730	85.010	55.534	1,284,920
2014-08-04	85.400	86.480	84.980	86.190	56.305	1,162,482
2014-08-01	85.080	85.510	84.300	85.020	55.541	1,292,596
2014-07-31	86.540	87.420	85.750	85.760	56.024	1,687,765
2014-07-30	87.170	87.710	86.480	87.270	57.011	1,262,884
2014-07-29	87.650	88.490	86.930	86.980	56.821	1,026,426
2014-07-28	88.310	88.330	87.400	88.110	57.559	1,003,523
2014-07-25	88.500	88.940	88.310	88.560	57.853	1,097,735
2014-07-24	89.830	90.080	88.670	88.820	58.023	1,408,225
2014-07-23	90.110	90.360	89.490	89.570	58.513	772,512
2014-07-22	90.030	90.550	89.890	90.070	58.840	1,336,545
2014-07-21	88.690	89.830	88.440	89.540	58.493	1,202,222
2014-07-18	87.480	88.840	87.150	88.720	57.958	1,443,508
2014-07-17	87.760	88.490	86.500	87.140	56.926	2,011,255
2014-07-16	88.530	89.310	88.100	88.940	58.102	1,795,471
2014-07-15	88.950	89.140	87.970	88.120	57.566	1,596,896
2014-07-14	89.690	89.690	88.780	88.950	58.108	1,043,882
2014-07-11	88.560	89.190	88.060	88.740	57.971	1,103,553
2014-07-10	88.580	88.630	87.740	88.450	57.781	1,707,326
2014-07-09	89.980	90.120	89.320	89.580	58.520	689,071
2014-07-08	89.970	90.170	89.330	89.560	58.507	799,624
2014-07-07	90.890	91.000	89.750	89.970	58.774	990,771
2014-07-03	90.880	91.510	90.750	91.070	59.493	628,409
2014-07-02	90.660	90.920	90.240	90.610	59.192	702,441
2014-07-01	91.040	91.840	90.920	90.990	59.441	937,785
2014-06-30	90.060	91.370	89.560	90.950	59.415	1,357,096
2014-06-27	89.490	89.980	89.170	89.870	58.709	710,983
2014-06-26	89.890	90.110	88.740	89.620	58.546	574,061
2014-06-25	89.340	90.070	89.100	89.770	58.644	568,490
2014-06-24	89.990	90.510	89.390	89.420	58.415	781,797
2014-06-23	90.690	90.720	89.750	90.000	58.794	702,565
2014-06-20	90.710	90.910	90.010	90.710	59.258	1,342,859
2014-06-19	89.850	90.630	89.360	90.470	59.101	849,516
2014-06-18	89.400	90.060	88.550	89.900	58.729	811,385
2014-06-17	88.930	89.750	88.660	89.410	58.409	769,293
2014-06-16	88.860	89.280	88.620	89.150	58.239	997,457
2014-06-13	88.840	89.590	88.570	89.150	58.239	1,009,589
2014-06-12	88.890	89.010	88.040	88.810	58.017	1,583,650
2014-06-11	88.600	89.190	88.290	89.060	58.180	777,835
2014-06-10	88.660	89.060	87.900	89.050	58.173	1,318,965
2014-06-09	88.290	89.550	87.930	88.870	58.056	1,200,117
2014-06-06	87.750	88.760	87.740	88.300	57.683	1,120,761
2014-06-05	86.950	88.070	86.590	87.940	57.448	638,560
2014-06-04	86.660	87.210	86.460	86.810	56.710	478,858
2014-06-03	87.240	87.380	86.590	86.810	56.710	714,078
2014-06-02	87.300	87.830	86.610	87.550	57.193	480,468
2014-05-30	87.030	87.260	86.590	87.180	56.952	715,440

← NewerPage 52 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.