DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	63.840	64.640	63.790	64.540	34.066	3,069,955
2012-12-20	65.000	65.090	64.420	64.700	34.151	1,925,006
2012-12-19	65.550	65.620	64.910	64.920	34.267	1,539,527
2012-12-18	64.240	65.400	63.900	65.340	34.489	2,144,299
2012-12-17	63.910	64.580	63.810	64.250	33.913	2,574,830
2012-12-14	63.990	64.370	63.780	63.850	33.702	2,134,453
2012-12-13	64.070	64.580	63.930	64.090	33.829	1,969,461
2012-12-12	64.200	64.740	63.580	64.170	33.871	2,503,820
2012-12-11	64.480	65.050	63.640	63.890	33.723	2,375,377
2012-12-10	63.670	64.320	62.980	63.790	33.670	4,217,290
2012-12-07	63.800	63.800	63.340	63.730	33.639	1,268,171
2012-12-06	63.230	63.600	63.010	63.430	33.480	1,110,488
2012-12-05	63.340	63.890	62.720	63.500	33.517	1,320,383
2012-12-04	62.920	63.570	62.920	63.390	33.459	1,151,214
2012-12-03	64.080	64.250	63.050	63.060	33.285	1,181,199
2012-11-30	64.030	64.210	63.450	63.590	33.565	3,270,600
2012-11-29	63.500	64.130	62.950	64.010	33.787	1,738,681
2012-11-28	62.310	63.580	62.310	63.290	33.407	1,580,552
2012-11-27	63.570	63.960	62.630	62.690	32.905	2,340,619
2012-11-26	63.620	63.970	63.280	63.680	33.425	1,193,730
2012-11-23	63.420	63.900	63.150	63.880	33.530	412,182
2012-11-21	63.190	63.480	62.970	63.120	33.131	899,251
2012-11-20	62.980	63.400	62.630	63.120	33.131	1,466,430
2012-11-19	61.780	63.030	61.780	62.980	33.057	2,439,077
2012-11-16	60.850	61.690	60.280	61.570	32.317	2,995,663
2012-11-15	60.500	61.150	60.150	60.700	31.861	2,603,024
2012-11-14	61.040	61.900	60.480	60.600	31.808	4,479,547
2012-11-13	60.260	61.980	59.760	60.750	31.887	3,449,764
2012-11-12	60.340	60.700	60.050	60.430	31.719	1,900,690
2012-11-09	59.600	61.810	59.180	60.460	31.735	3,381,142
2012-11-08	60.070	60.240	59.450	59.610	31.288	1,723,913
2012-11-07	60.860	61.190	59.370	60.160	31.577	2,573,039
2012-11-06	61.510	62.230	61.170	61.650	32.359	2,593,477
2012-11-05	60.140	61.380	59.650	60.820	31.924	2,956,429
2012-11-02	60.080	60.080	58.540	58.580	30.748	1,767,324
2012-11-01	58.310	59.550	58.240	59.550	31.257	1,569,512
2012-10-31	57.890	59.090	57.840	58.220	30.559	1,640,074
2012-10-26	58.130	58.190	57.260	57.770	30.323	1,563,545
2012-10-25	57.840	58.230	57.500	58.190	30.543	2,080,450
2012-10-24	57.540	57.860	57.030	57.520	30.191	2,810,234
2012-10-23	56.710	57.360	56.340	57.160	30.002	2,123,414
2012-10-22	57.780	58.530	57.090	57.630	30.249	2,223,215
2012-10-19	57.400	58.160	56.690	58.080	30.485	4,569,800
2012-10-18	56.980	58.080	55.700	57.940	30.412	4,126,888
2012-10-17	56.190	58.370	55.660	56.010	29.399	5,474,720
2012-10-16	55.680	57.320	55.680	57.180	30.013	2,494,124
2012-10-15	55.390	56.190	55.240	56.110	29.451	2,875,724
2012-10-12	55.040	55.750	54.920	55.330	29.042	2,003,176
2012-10-11	55.800	56.150	55.230	55.250	29.000	2,137,437
2012-10-10	56.080	56.360	54.900	55.220	28.984	5,684,317
2012-10-09	57.950	58.150	56.210	56.390	29.598	7,423,893
2012-10-08	57.180	58.910	57.180	57.970	30.428	2,982,685
2012-10-05	59.590	59.870	58.530	58.830	30.879	1,976,473
2012-10-04	58.840	59.380	58.450	59.210	31.079	2,503,671
2012-10-03	58.550	58.700	57.940	58.390	30.648	2,163,991
2012-10-02	59.770	59.830	58.160	58.470	30.690	3,276,866
2012-10-01	59.530	60.320	59.160	59.550	31.257	1,853,847
2012-09-28	59.330	59.840	58.660	59.490	31.225	2,513,069
2012-09-27	59.210	59.970	58.850	59.700	31.336	1,908,745
2012-09-26	59.170	59.260	58.120	58.870	30.900	2,169,958

← NewerPage 59 of 79 · 4,734 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.