DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	80.410	80.740	79.010	79.480	51.462	2,894,196
2014-03-03	77.890	79.830	77.630	79.100	51.216	3,795,956
2014-02-28	92.060	94.380	91.920	94.300	50.671	3,394,867
2014-02-27	90.510	91.780	90.510	91.760	49.306	2,308,694
2014-02-26	90.290	91.080	89.880	90.980	48.887	2,235,000
2014-02-25	89.500	90.050	89.420	90.000	48.360	2,880,497
2014-02-24	89.140	89.810	88.950	89.470	48.075	2,065,532
2014-02-21	88.560	89.240	88.000	88.990	47.817	2,748,026
2014-02-20	86.730	88.840	86.460	88.580	47.597	3,373,683
2014-02-19	86.860	87.470	86.470	86.580	46.522	2,917,643
2014-02-18	86.210	87.450	85.990	87.100	46.802	2,619,136
2014-02-14	85.220	86.250	84.920	86.060	46.243	2,261,255
2014-02-13	84.660	85.470	84.500	85.300	45.835	2,837,534
2014-02-12	85.040	85.850	84.710	85.380	45.878	2,392,384
2014-02-11	84.420	85.250	84.190	84.760	45.544	1,923,365
2014-02-10	85.240	85.530	83.990	84.450	45.378	1,752,257
2014-02-07	83.260	85.710	82.850	85.440	45.910	2,846,783
2014-02-06	83.070	83.770	82.570	82.640	44.405	2,324,209
2014-02-05	83.170	83.450	81.680	82.780	44.481	2,794,123
2014-02-04	83.020	83.930	82.470	83.620	44.932	2,358,520
2014-02-03	86.300	86.910	82.810	82.960	44.577	2,985,519
2014-01-31	86.680	87.700	86.290	86.560	46.512	2,754,889
2014-01-30	87.680	89.620	85.830	89.270	47.968	2,170,704
2014-01-29	90.000	90.790	89.230	89.680	48.188	2,085,821
2014-01-28	89.920	91.010	89.920	90.490	48.623	1,587,414
2014-01-27	90.580	91.030	89.070	89.550	48.118	1,661,257
2014-01-24	92.460	93.580	90.310	90.330	48.537	1,780,601
2014-01-23	95.490	95.550	93.720	94.080	50.552	1,395,122
2014-01-22	96.140	96.220	95.490	95.890	51.525	1,543,108
2014-01-21	95.940	96.380	95.050	96.020	51.595	1,987,363
2014-01-17	95.830	95.980	94.910	95.110	51.106	2,093,131
2014-01-16	96.170	96.590	94.650	96.100	51.638	1,878,313
2014-01-15	95.580	96.670	95.440	96.360	51.778	1,322,173
2014-01-14	93.590	95.430	93.280	95.420	51.272	1,725,703
2014-01-13	94.070	95.140	92.950	93.150	50.053	1,200,891
2014-01-10	94.110	94.700	93.270	94.440	50.746	1,162,850
2014-01-09	94.500	95.210	93.780	94.070	50.547	1,510,587
2014-01-08	94.760	94.780	93.930	94.200	50.617	1,476,872
2014-01-07	94.590	95.220	94.330	94.760	50.918	1,040,971
2014-01-06	95.770	95.810	94.400	94.590	50.826	1,107,803
2014-01-03	95.450	95.880	94.870	95.220	51.165	1,120,633
2014-01-02	96.540	96.740	94.930	95.250	51.181	966,382
2013-12-31	96.570	97.000	96.140	96.540	51.874	628,939
2013-12-30	96.310	96.570	96.120	96.380	51.788	575,533
2013-12-27	96.400	96.470	95.900	96.320	51.756	480,058
2013-12-26	95.700	96.480	95.670	96.120	51.649	485,727
2013-12-24	94.810	95.710	94.800	95.480	51.305	260,914
2013-12-23	95.150	95.500	94.800	94.870	50.977	1,189,703
2013-12-20	93.170	94.620	92.850	94.560	50.810	2,066,875
2013-12-19	91.800	93.230	91.300	93.170	50.063	1,685,872
2013-12-18	91.510	91.970	89.760	91.910	49.386	1,572,943
2013-12-17	92.020	92.150	91.130	91.210	49.010	1,296,962
2013-12-16	90.060	92.020	89.910	91.710	49.279	1,141,667
2013-12-13	89.760	90.290	89.280	89.590	48.140	926,402
2013-12-12	89.560	89.950	89.390	89.660	48.177	1,112,279
2013-12-11	90.820	90.870	89.370	89.470	48.075	1,059,618
2013-12-10	91.310	91.570	90.770	90.870	48.828	1,197,609
2013-12-09	91.710	92.050	91.170	91.350	49.086	1,177,321
2013-12-06	90.790	91.660	90.550	91.650	49.247	1,082,592
2013-12-05	88.270	89.970	88.160	89.720	48.210	1,712,277

← NewerPage 54 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.