DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	78.630	79.450	78.300	78.600	41.877	976,973
2013-06-13	77.260	78.910	77.090	78.610	41.882	1,119,887
2013-06-12	78.820	78.860	77.160	77.300	41.184	1,056,784
2013-06-11	77.930	78.940	77.660	78.250	41.691	1,530,427
2013-06-10	79.720	79.760	78.470	78.790	41.978	1,372,894
2013-06-07	79.830	79.990	78.940	79.520	42.367	1,770,904
2013-06-06	77.650	79.040	77.000	79.040	42.112	1,561,158
2013-06-05	79.170	79.650	77.470	77.590	41.339	1,885,623
2013-06-04	78.850	79.780	78.440	79.210	42.202	2,277,217
2013-06-03	78.380	79.100	77.440	79.030	42.106	2,095,517
2013-05-31	78.190	79.910	77.960	78.250	41.691	2,050,615
2013-05-30	78.210	78.930	77.950	78.570	41.861	1,341,268
2013-05-29	78.050	78.760	77.790	77.950	41.531	2,206,507
2013-05-28	80.210	80.450	78.950	79.190	42.005	1,778,363
2013-05-24	79.510	79.510	78.180	79.190	42.005	2,704,168
2013-05-23	78.760	80.360	78.500	79.540	42.191	4,776,264
2013-05-22	77.880	78.340	76.020	76.410	40.530	1,291,890
2013-05-21	78.000	78.380	77.600	77.870	41.305	1,443,008
2013-05-20	76.920	78.000	76.810	77.820	41.278	1,334,406
2013-05-17	75.930	77.210	75.930	77.210	40.955	1,110,787
2013-05-16	75.600	76.180	75.450	75.770	40.191	1,119,439
2013-05-15	75.140	76.210	75.030	76.000	40.313	946,839
2013-05-14	74.000	75.530	73.940	75.430	40.011	1,619,338
2013-05-13	73.750	74.410	73.420	73.990	39.247	1,403,476
2013-05-10	73.550	74.100	73.300	74.000	39.252	932,369
2013-05-09	72.950	73.620	72.810	73.240	38.849	960,862
2013-05-08	72.190	73.010	71.820	73.010	38.727	1,034,706
2013-05-07	71.970	72.450	71.670	72.200	38.297	1,251,612
2013-05-06	71.020	72.560	70.800	71.980	38.181	1,582,192
2013-05-03	69.830	71.790	69.830	71.160	37.746	1,424,361
2013-05-02	68.390	69.430	68.120	69.330	36.775	1,685,275
2013-05-01	68.770	68.940	67.980	68.030	36.085	2,090,147
2013-04-30	69.700	69.720	68.710	68.980	36.589	2,451,011
2013-04-29	69.450	69.910	68.720	69.700	36.971	1,533,262
2013-04-26	69.980	69.980	68.660	69.100	36.653	901,340
2013-04-25	69.950	70.660	69.820	69.940	37.098	1,472,248
2013-04-24	69.350	70.250	68.950	70.070	37.167	1,651,859
2013-04-23	68.470	69.100	68.110	69.100	36.653	2,396,561
2013-04-22	68.180	68.310	67.450	68.000	36.069	3,164,832
2013-04-19	68.580	68.970	68.040	68.150	36.149	2,124,309
2013-04-18	70.090	70.290	68.210	68.590	36.382	2,424,755
2013-04-17	71.930	72.810	69.290	69.910	37.083	3,255,235
2013-04-16	71.180	72.230	70.470	72.220	38.308	3,207,349
2013-04-15	72.920	73.070	70.430	70.470	37.380	1,787,910
2013-04-12	74.400	74.640	73.050	73.410	38.939	1,289,652
2013-04-11	74.380	74.760	73.900	74.700	39.623	2,027,641
2013-04-10	73.120	74.410	73.050	74.410	39.470	1,617,250
2013-04-09	72.970	73.360	72.330	73.030	38.738	1,516,255
2013-04-08	72.250	73.100	72.250	72.940	38.690	2,400,738
2013-04-05	70.940	72.010	70.620	71.750	38.059	1,620,979
2013-04-04	71.150	72.110	71.090	71.920	38.149	2,222,320
2013-04-03	71.070	71.770	70.320	70.920	37.618	2,015,408
2013-04-02	72.040	72.320	70.940	71.170	37.751	1,050,071
2013-04-01	72.760	72.970	71.520	71.770	38.069	1,101,687
2013-03-28	72.340	72.960	72.120	72.880	38.658	2,285,124
2013-03-27	72.360	72.390	71.640	72.340	38.372	1,490,149
2013-03-26	72.720	72.980	72.420	72.760	38.594	1,528,637
2013-03-25	73.090	73.360	71.640	72.220	38.308	2,245,890
2013-03-22	72.400	72.860	72.000	72.790	38.610	2,238,878
2013-03-21	73.740	73.860	72.140	72.350	38.377	2,517,843

← NewerPage 57 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.