DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	88.920	89.660	88.220	88.410	47.506	2,254,990
2013-12-03	89.180	90.330	89.180	89.430	48.054	2,406,108
2013-12-02	88.410	90.180	88.410	89.540	48.113	2,652,253
2013-11-29	90.710	91.180	90.450	90.740	48.758	584,931
2013-11-27	91.820	91.950	90.510	90.630	48.699	1,498,354
2013-11-26	91.730	92.300	91.350	91.420	49.123	1,244,750
2013-11-25	93.480	93.890	91.860	91.890	49.174	1,076,326
2013-11-22	92.590	93.460	92.010	93.410	49.988	703,230
2013-11-21	91.330	92.920	91.070	92.770	49.645	1,295,470
2013-11-20	91.790	91.980	90.670	90.930	48.660	612,977
2013-11-19	92.730	92.770	91.430	91.750	49.099	782,742
2013-11-18	93.340	93.880	92.480	92.850	49.688	622,226
2013-11-15	93.830	93.890	93.150	93.300	49.929	978,763
2013-11-14	93.180	93.710	92.700	93.600	50.089	822,722
2013-11-13	91.160	92.980	91.160	92.930	49.731	1,736,444
2013-11-12	91.790	91.970	91.250	91.880	49.169	1,065,138
2013-11-11	92.270	92.640	91.730	91.910	49.185	975,183
2013-11-08	90.200	92.290	90.070	92.240	49.361	1,103,179
2013-11-07	91.500	91.790	90.040	90.180	48.259	1,152,259
2013-11-06	91.730	91.810	90.940	91.380	48.901	694,727
2013-11-05	91.320	91.510	90.480	91.330	48.875	1,010,240
2013-11-04	91.360	91.610	90.920	91.540	48.987	1,186,271
2013-11-01	91.850	92.420	90.810	91.260	48.837	1,595,917
2013-10-31	91.770	92.380	91.060	91.790	49.121	1,287,862
2013-10-30	92.370	92.650	91.520	91.840	49.147	1,066,630
2013-10-29	91.550	92.130	91.100	92.070	49.270	949,674
2013-10-28	90.760	91.430	90.610	91.360	48.891	1,217,002
2013-10-25	91.880	92.080	90.710	90.950	48.671	1,714,216
2013-10-24	90.680	92.020	90.460	91.750	49.099	1,575,181
2013-10-23	90.250	90.420	89.340	90.380	48.366	1,180,304
2013-10-22	89.760	90.670	89.530	90.410	48.382	1,227,743
2013-10-21	89.280	90.120	89.090	89.410	47.847	1,383,337
2013-10-18	88.070	89.310	87.670	88.930	47.590	2,805,311
2013-10-17	87.100	87.580	85.100	87.400	46.771	4,765,971
2013-10-16	90.000	90.000	87.950	88.320	47.264	2,366,725
2013-10-15	90.600	90.900	89.000	89.490	47.890	1,791,043
2013-10-14	89.700	90.810	89.340	90.780	48.580	1,472,546
2013-10-11	88.780	90.410	88.650	90.350	48.350	1,139,429
2013-10-10	87.910	89.150	87.570	89.140	47.703	1,159,270
2013-10-09	87.580	87.590	86.250	86.860	46.482	1,133,015
2013-10-08	88.540	89.270	87.450	87.500	46.825	1,165,536
2013-10-07	88.260	89.290	88.090	88.510	47.365	1,144,949
2013-10-04	88.410	89.100	88.170	88.970	47.612	907,605
2013-10-03	89.720	90.100	88.130	88.480	47.349	1,030,827
2013-10-02	90.200	90.370	88.980	90.210	48.275	936,844
2013-10-01	89.810	91.040	89.460	90.660	48.516	1,472,695
2013-09-30	88.460	89.900	88.300	89.830	48.072	1,094,825
2013-09-27	89.410	89.910	89.330	89.360	47.820	1,095,720
2013-09-26	90.490	91.130	89.730	90.010	48.168	1,067,823
2013-09-25	90.890	91.260	90.040	90.210	48.275	1,487,911
2013-09-24	90.810	91.580	90.730	90.890	48.639	1,144,650
2013-09-23	90.450	91.030	89.930	90.910	48.650	809,445
2013-09-20	92.260	92.870	90.640	90.650	48.511	1,917,845
2013-09-19	91.300	92.540	91.190	92.460	49.479	1,292,934
2013-09-18	89.720	91.090	89.620	90.910	48.650	1,369,165
2013-09-17	89.960	90.260	89.390	89.670	47.986	898,207
2013-09-16	90.510	90.600	89.900	89.940	48.131	1,097,062
2013-09-13	89.000	89.250	88.530	88.990	47.622	780,505
2013-09-12	89.440	89.780	88.740	88.990	47.622	1,048,579
2013-09-11	89.550	89.630	88.900	89.440	47.863	808,849

← NewerPage 55 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.