DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	87.030	87.310	86.350	87.180	56.952	544,844
2014-05-28	87.080	87.680	86.760	86.800	56.704	552,643
2014-05-27	87.300	88.150	87.120	87.470	56.896	739,457
2014-05-23	86.200	87.080	86.130	87.010	56.597	637,199
2014-05-22	86.010	86.770	85.910	86.010	55.947	823,022
2014-05-21	85.390	86.260	85.320	86.120	56.018	670,006
2014-05-20	86.550	86.550	84.670	85.070	55.335	1,013,179
2014-05-19	86.000	87.220	85.900	86.700	56.395	952,765
2014-05-16	85.710	86.580	85.580	86.410	56.207	1,302,252
2014-05-15	85.980	86.270	84.860	85.770	55.790	1,044,872
2014-05-14	86.600	86.890	86.210	86.380	56.187	952,765
2014-05-13	87.230	87.240	86.430	86.580	56.317	994,238
2014-05-12	85.430	87.390	85.430	87.230	56.740	913,520
2014-05-09	85.720	85.940	84.420	85.260	55.459	1,122,371
2014-05-08	85.890	87.040	85.470	85.900	55.875	651,807
2014-05-07	85.720	86.020	84.910	85.960	55.914	990,152
2014-05-06	85.670	86.260	85.150	85.220	55.433	880,837
2014-05-05	85.510	86.000	85.060	85.860	55.849	844,440
2014-05-02	86.020	86.550	85.750	85.890	55.868	920,948
2014-05-01	86.360	86.580	85.400	86.020	55.953	888,141
2014-04-30	85.650	86.400	85.230	86.400	56.200	1,018,750
2014-04-29	85.690	86.090	85.060	85.660	55.719	635,837
2014-04-28	85.620	85.870	84.220	85.480	55.602	1,138,341
2014-04-25	85.720	85.990	84.720	84.900	55.225	1,480,772
2014-04-24	86.790	86.790	85.480	86.190	56.064	1,312,899
2014-04-23	85.770	86.830	85.770	86.350	56.168	1,003,399
2014-04-22	85.810	86.700	85.500	86.140	56.031	1,579,812
2014-04-21	85.060	86.100	84.620	85.860	55.849	2,714,439
2014-04-17	85.660	86.350	81.810	85.460	55.589	2,613,418
2014-04-16	82.820	83.460	82.710	83.180	54.106	2,027,596
2014-04-15	81.850	82.330	80.740	81.950	53.306	1,297,919
2014-04-14	81.660	81.900	80.790	81.560	53.052	2,005,931
2014-04-11	81.780	82.340	80.620	80.780	52.545	1,447,965
2014-04-10	83.570	84.050	81.900	82.180	53.455	1,414,167
2014-04-09	82.450	83.780	82.450	83.680	54.431	1,280,835
2014-04-08	82.230	82.880	81.430	82.390	53.592	1,302,252
2014-04-07	83.170	83.540	81.670	82.050	53.371	1,361,057
2014-04-04	85.900	85.910	83.450	83.450	54.281	2,623,074
2014-04-03	85.200	85.930	84.760	85.390	55.543	1,712,402
2014-04-02	84.860	85.440	83.960	85.150	55.387	2,087,392
2014-04-01	82.000	82.780	81.660	82.740	53.820	989,162
2014-03-31	81.460	81.790	81.190	81.750	53.176	1,743,723
2014-03-28	79.300	81.680	79.300	80.990	52.681	964,278
2014-03-27	80.520	80.750	79.940	80.540	52.388	1,015,779
2014-03-26	81.920	82.080	80.780	80.810	52.564	1,619,675
2014-03-25	81.670	81.940	80.480	81.280	52.870	2,197,821
2014-03-24	81.150	81.380	80.430	80.870	52.603	1,846,106
2014-03-21	84.090	84.090	80.720	80.720	52.506	3,346,066
2014-03-20	81.270	81.670	80.500	81.470	52.993	2,113,761
2014-03-19	82.000	82.170	80.900	81.510	53.019	1,039,177
2014-03-18	81.750	82.350	81.540	81.910	53.280	1,391,760
2014-03-17	80.490	82.140	80.490	81.430	52.967	1,633,789
2014-03-14	80.450	81.180	79.730	79.800	51.907	1,838,306
2014-03-13	81.760	82.190	80.190	80.670	52.473	1,976,467
2014-03-12	80.850	81.630	80.670	81.310	52.889	1,782,596
2014-03-11	82.680	83.360	81.630	81.920	53.042	1,674,643
2014-03-10	82.040	82.630	81.540	82.510	53.424	1,580,059
2014-03-07	81.870	82.720	81.480	82.270	53.269	2,148,425
2014-03-06	80.030	81.590	80.010	81.580	52.822	2,775,596
2014-03-05	79.880	80.370	79.420	79.870	51.715	1,661,272

← NewerPage 53 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.