DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	88.800	89.640	88.680	89.540	47.917	981,299
2013-09-09	87.830	88.360	87.640	88.150	47.173	1,276,525
2013-09-06	87.850	88.360	86.020	87.600	46.878	1,207,604
2013-09-05	86.760	87.660	86.480	87.510	46.830	741,420
2013-09-04	85.550	86.950	85.460	86.880	46.493	690,997
2013-09-03	85.830	86.860	84.940	85.640	45.829	769,167
2013-08-30	86.270	86.370	84.800	85.050	45.514	684,433
2013-08-29	85.380	86.510	85.370	85.920	45.979	651,316
2013-08-28	84.990	85.900	84.900	85.610	45.813	849,127
2013-08-27	86.070	86.300	85.150	85.250	45.420	1,119,141
2013-08-26	87.480	87.800	87.070	87.090	46.400	799,898
2013-08-23	86.920	87.270	86.180	87.090	46.400	931,772
2013-08-22	86.310	87.280	86.150	86.630	46.155	1,097,510
2013-08-21	86.600	86.710	85.820	85.970	45.804	988,609
2013-08-20	86.780	87.350	86.350	86.830	46.262	813,026
2013-08-19	87.160	87.530	86.620	86.650	46.166	710,838
2013-08-16	87.180	88.000	86.870	87.150	46.432	1,079,161
2013-08-15	87.540	87.600	86.800	87.110	46.411	1,354,993
2013-08-14	88.480	88.700	88.040	88.550	47.178	1,107,654
2013-08-13	88.270	88.630	87.940	88.610	47.210	1,026,053
2013-08-12	87.550	88.490	87.280	88.270	47.029	935,054
2013-08-09	87.420	88.310	87.320	87.920	46.843	1,461,805
2013-08-08	87.470	88.100	87.250	87.800	46.779	930,429
2013-08-07	86.620	87.350	86.340	87.210	46.464	1,159,718
2013-08-06	86.930	87.000	85.890	86.640	46.161	1,288,310
2013-08-05	86.770	87.540	86.490	87.250	46.486	672,051
2013-08-02	86.920	87.110	86.410	87.010	46.358	1,171,055
2013-08-01	86.490	87.930	86.350	87.650	46.699	1,308,449
2013-07-31	84.900	86.370	84.900	85.640	45.628	1,253,849
2013-07-30	85.480	85.610	84.700	84.870	45.218	1,173,144
2013-07-29	84.700	85.980	84.690	85.060	45.319	1,524,162
2013-07-26	85.020	85.190	83.920	84.670	45.111	1,358,126
2013-07-25	84.840	85.720	84.250	85.440	45.521	1,225,505
2013-07-24	86.630	87.050	85.060	85.220	45.404	1,382,293
2013-07-23	85.510	86.580	85.180	86.400	46.033	1,943,952
2013-07-22	85.000	85.790	84.940	85.270	45.431	2,615,406
2013-07-19	83.700	85.650	83.510	85.310	45.452	2,601,234
2013-07-18	82.610	84.040	81.360	83.630	44.557	2,485,322
2013-07-17	80.450	80.750	79.850	80.410	42.841	1,578,015
2013-07-16	81.110	81.800	80.100	80.170	42.714	1,435,848
2013-07-15	81.000	81.130	80.640	80.710	43.001	1,108,698
2013-07-12	81.210	81.240	80.690	81.000	43.156	1,140,473
2013-07-11	80.950	81.390	80.700	81.330	43.332	985,476
2013-07-10	79.400	79.830	79.270	79.530	42.373	1,136,446
2013-07-09	79.150	80.330	79.070	79.530	42.373	1,563,545
2013-07-08	78.550	78.780	78.010	78.440	41.792	1,750,765
2013-07-05	77.260	78.050	77.060	78.000	41.557	1,142,114
2013-07-03	76.310	76.740	75.960	76.580	40.801	1,479,110
2013-07-02	77.750	78.160	76.500	76.760	40.897	2,063,891
2013-07-01	78.490	78.690	77.740	77.840	41.472	1,811,033
2013-06-28	77.900	78.540	77.610	77.660	41.376	3,495,562
2013-06-27	78.200	78.360	77.740	78.040	41.579	1,465,236
2013-06-26	77.300	78.070	76.720	77.650	41.371	1,968,417
2013-06-25	76.660	77.180	76.400	76.700	40.865	2,126,397
2013-06-24	76.620	76.800	75.580	75.830	40.401	1,689,900
2013-06-21	77.510	77.810	76.060	77.370	41.222	2,330,325
2013-06-20	78.510	78.640	76.910	77.060	41.057	1,896,065
2013-06-19	80.680	80.730	79.390	79.390	42.298	1,041,419
2013-06-18	79.410	80.750	79.200	80.620	42.953	1,357,231
2013-06-17	79.370	79.580	78.780	79.140	42.165	851,066

← NewerPage 56 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.