DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	60.200	60.200	59.080	59.120	31.031	2,541,712
2012-09-24	60.160	60.260	59.650	60.120	31.556	2,629,131
2012-09-21	61.320	61.480	60.700	61.040	32.039	2,566,326
2012-09-20	60.290	61.080	59.770	61.030	32.034	2,243,354
2012-09-19	60.820	61.360	60.320	60.580	31.798	2,923,908
2012-09-18	59.900	60.610	59.590	60.600	31.808	2,501,433
2012-09-17	61.410	61.410	60.110	60.400	31.703	2,335,696
2012-09-14	59.760	61.640	59.760	61.640	32.354	3,189,298
2012-09-13	59.000	60.090	58.300	59.790	31.383	1,952,306
2012-09-12	59.280	59.350	58.620	58.710	30.816	2,443,254
2012-09-11	58.950	59.290	58.750	59.010	30.974	1,386,320
2012-09-10	59.420	59.420	58.730	58.800	30.863	1,877,865
2012-09-07	57.990	59.200	57.990	58.790	30.858	1,708,398
2012-09-06	57.430	57.810	56.960	57.700	30.286	3,169,755
2012-09-05	57.890	57.980	56.730	56.960	29.897	3,782,881
2012-09-04	57.680	58.160	57.230	57.820	30.349	1,783,882
2012-08-31	57.780	58.050	57.290	57.810	30.344	1,843,852
2012-08-30	57.020	57.510	57.000	57.350	30.102	1,796,712
2012-08-29	57.720	57.950	57.210	57.550	30.207	1,446,141
2012-08-28	57.500	57.940	57.370	57.760	30.134	1,835,946
2012-08-27	57.930	58.210	57.640	57.760	30.134	1,453,153
2012-08-24	57.570	58.180	57.170	57.830	30.170	1,438,981
2012-08-23	57.320	58.010	57.070	57.770	30.139	1,864,439
2012-08-22	57.200	57.720	56.980	57.510	30.003	2,199,495
2012-08-21	58.010	58.350	57.330	57.470	29.982	2,639,722
2012-08-20	58.080	58.240	57.510	57.800	30.155	1,429,135
2012-08-17	58.200	58.440	58.040	58.310	30.421	1,440,025
2012-08-16	57.090	58.380	56.790	58.190	30.358	1,498,354
2012-08-15	56.760	57.130	56.650	57.030	29.753	1,946,189
2012-08-14	57.370	57.540	56.730	56.990	29.732	1,562,202
2012-08-13	57.110	57.300	56.430	57.000	29.737	1,502,978
2012-08-10	56.500	57.480	56.500	57.360	29.925	1,764,788
2012-08-09	56.550	56.930	56.400	56.730	29.596	2,131,022
2012-08-08	56.010	56.570	55.640	56.530	29.492	1,450,020
2012-08-07	55.440	56.360	55.360	56.000	29.216	2,086,716
2012-08-06	54.910	55.560	54.800	55.050	28.720	1,757,478
2012-08-03	54.570	54.900	54.090	54.560	28.464	1,375,132
2012-08-02	53.590	54.120	52.590	53.570	27.948	1,856,383
2012-08-01	54.760	55.090	53.920	53.950	28.146	1,694,226
2012-07-31	54.210	55.070	54.040	54.470	28.417	2,884,078
2012-07-30	54.200	55.040	54.070	54.330	28.344	2,380,300
2012-07-27	52.500	54.520	52.410	54.160	28.256	2,579,902
2012-07-26	51.780	52.690	51.500	52.070	27.165	2,367,023
2012-07-25	51.180	51.320	50.470	50.940	26.576	2,942,556
2012-07-24	52.250	52.300	50.630	51.000	26.607	2,910,930
2012-07-23	52.250	52.710	51.510	52.230	27.249	2,237,685
2012-07-20	53.510	53.800	53.000	53.420	27.869	2,691,040
2012-07-19	53.010	54.310	52.810	53.970	28.156	4,796,403
2012-07-18	51.270	53.740	50.270	52.530	27.405	3,752,896
2012-07-17	51.430	51.840	50.780	51.580	26.910	3,864,482
2012-07-16	52.350	52.430	51.130	51.200	26.711	2,160,709
2012-07-13	51.420	52.750	51.320	52.640	27.463	2,318,838
2012-07-12	50.750	51.490	50.380	51.250	26.737	2,791,437
2012-07-11	51.790	51.820	50.550	51.060	26.638	3,393,971
2012-07-10	52.530	52.930	51.420	51.790	27.019	2,955,684
2012-07-09	51.930	52.450	51.390	52.380	27.327	2,876,768
2012-07-06	53.420	53.450	52.240	52.440	27.358	1,693,480
2012-07-05	54.070	54.490	53.710	54.030	28.188	1,196,863
2012-07-03	53.150	54.230	52.990	54.230	28.292	1,187,614
2012-07-02	53.910	54.030	52.830	53.180	27.744	1,980,650

← NewerPage 60 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.