DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	73.880	74.010	73.000	73.380	38.923	2,094,175
2013-03-19	73.990	74.300	73.050	73.580	39.029	1,284,431
2013-03-18	73.310	74.450	73.210	73.890	39.194	870,459
2013-03-15	74.250	74.570	73.840	74.080	39.294	1,838,184
2013-03-14	73.900	74.620	73.710	74.520	39.528	1,377,817
2013-03-13	73.290	73.770	72.890	73.700	39.093	1,686,618
2013-03-12	73.760	73.760	72.830	73.210	38.833	1,002,185
2013-03-11	73.710	73.990	73.430	73.890	39.194	1,024,114
2013-03-08	73.600	73.820	73.150	73.750	39.119	1,070,658
2013-03-07	73.390	73.680	72.960	73.100	38.775	1,342,462
2013-03-06	73.690	73.720	73.120	73.280	38.870	1,011,583
2013-03-05	72.760	73.800	72.760	73.470	38.971	1,179,111
2013-03-04	72.650	72.740	71.570	72.370	38.387	2,270,504
2013-03-01	72.890	73.420	71.930	72.960	38.700	1,999,894
2013-02-28	73.570	73.990	73.170	73.350	38.907	1,897,259
2013-02-27	72.360	73.850	72.040	73.620	39.050	1,562,650
2013-02-26	71.510	72.620	71.130	72.250	38.324	1,927,542
2013-02-25	73.430	73.640	71.380	71.400	37.687	2,748,772
2013-02-22	71.930	73.450	71.900	73.120	38.595	3,708,739
2013-02-21	71.850	72.040	71.300	71.620	37.803	2,323,165
2013-02-20	72.970	73.130	72.160	72.220	38.120	2,631,965
2013-02-19	72.800	73.250	72.330	72.860	38.458	1,613,073
2013-02-15	71.910	72.820	71.870	72.560	38.300	2,304,517
2013-02-14	71.480	71.890	71.290	71.860	37.930	1,565,186
2013-02-13	71.460	71.830	71.230	71.610	37.798	1,411,681
2013-02-12	71.160	71.700	71.040	71.460	37.719	1,673,639
2013-02-11	71.100	71.560	71.010	71.060	37.508	1,610,387
2013-02-08	70.900	71.350	70.770	71.130	37.545	1,374,386
2013-02-07	71.540	71.770	70.570	70.900	37.423	1,929,780
2013-02-06	70.430	71.380	70.430	71.310	37.640	1,865,931
2013-02-05	70.200	70.980	70.010	70.810	37.376	1,867,721
2013-02-04	69.570	70.270	69.570	69.940	36.917	2,338,232
2013-02-01	69.620	70.530	69.110	70.340	37.128	2,070,605
2013-01-31	69.110	69.400	68.520	69.180	36.515	2,556,481
2013-01-30	69.700	69.720	68.990	69.130	36.489	1,732,565
2013-01-29	67.600	69.710	67.550	69.650	36.764	2,412,075
2013-01-28	66.980	67.710	66.860	67.540	35.650	2,417,744
2013-01-25	67.280	67.550	66.530	66.780	35.249	2,703,123
2013-01-24	68.200	68.240	65.400	67.060	35.396	3,913,114
2013-01-23	68.050	68.460	67.740	68.160	35.977	1,635,300
2013-01-22	68.080	68.400	67.660	68.240	36.019	1,539,676
2013-01-18	68.440	68.550	67.120	68.030	35.908	2,779,056
2013-01-17	67.190	68.540	67.190	68.240	36.019	1,701,536
2013-01-16	66.530	66.970	66.230	66.890	35.307	1,224,014
2013-01-15	66.250	66.980	66.240	66.610	35.159	1,912,624
2013-01-14	66.890	67.120	66.280	66.600	35.154	1,793,281
2013-01-11	67.270	67.390	66.990	67.070	35.402	1,024,561
2013-01-10	67.670	67.770	67.020	67.410	35.581	1,571,302
2013-01-09	66.870	67.360	66.320	67.230	35.486	1,621,427
2013-01-08	67.490	67.770	66.610	66.740	35.228	2,040,769
2013-01-07	67.000	67.260	66.680	66.860	35.291	943,408
2013-01-04	67.410	67.700	67.080	67.300	35.523	1,123,169
2013-01-03	67.270	67.920	66.920	67.130	35.433	1,274,735
2013-01-02	66.970	67.430	66.780	67.240	35.491	2,029,431
2012-12-31	64.500	65.800	64.290	65.710	34.684	1,092,139
2012-12-28	64.670	65.230	64.590	64.780	34.193	1,319,041
2012-12-27	65.030	65.210	64.420	65.140	34.383	1,558,175
2012-12-26	64.870	65.250	64.580	64.990	34.304	1,503,873
2012-12-24	64.200	65.160	64.200	64.870	34.241	790,052
2012-12-21	63.840	64.640	63.790	64.540	34.066	3,069,955

← NewerPage 58 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.