DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	52.790	53.620	52.790	53.610	27.969	2,919,881
2012-06-28	51.350	51.900	50.880	51.570	26.904	2,934,202
2012-06-27	51.920	52.210	51.210	51.840	27.045	3,021,621
2012-06-26	52.370	52.370	51.250	51.860	27.056	2,701,632
2012-06-25	52.880	53.000	52.080	52.320	27.296	2,449,519
2012-06-22	54.670	54.750	53.400	53.570	27.948	5,919,124
2012-06-21	55.980	56.360	54.290	54.420	28.391	1,862,798
2012-06-20	56.200	56.580	55.600	56.110	29.273	2,191,141
2012-06-19	55.820	56.550	55.820	56.130	29.283	1,484,331
2012-06-18	54.990	55.760	54.440	55.670	29.043	1,314,565
2012-06-15	55.260	55.540	54.980	55.310	28.856	3,036,837
2012-06-14	55.270	55.390	54.440	55.000	28.694	2,604,367
2012-06-13	56.010	56.160	55.080	55.290	28.845	1,647,682
2012-06-12	55.890	56.300	55.020	56.290	29.367	1,561,307
2012-06-11	57.420	57.420	55.580	55.680	29.049	1,558,175
2012-06-08	56.340	56.840	55.950	56.680	29.570	1,572,347
2012-06-07	56.590	57.400	56.140	56.430	29.440	3,484,821
2012-06-06	55.030	55.790	54.880	55.740	29.080	1,892,634
2012-06-05	53.330	54.590	53.110	54.460	28.412	2,506,356
2012-06-04	54.560	54.840	53.140	53.590	27.958	3,761,101
2012-06-01	54.920	55.310	54.410	54.680	28.527	4,326,489
2012-05-31	57.490	57.560	55.230	56.560	29.508	3,831,961
2012-05-30	57.820	57.910	57.120	57.630	30.066	1,916,801
2012-05-29	57.800	58.980	57.650	58.550	30.546	1,914,563
2012-05-25	58.280	58.650	57.540	57.780	29.982	1,409,145
2012-05-24	58.170	58.250	57.270	58.250	30.226	1,804,768
2012-05-23	56.220	57.850	55.850	57.780	29.982	1,967,522
2012-05-22	57.280	57.450	56.430	56.790	29.468	2,257,526
2012-05-21	55.340	57.260	55.340	57.180	29.671	2,809,936
2012-05-18	55.530	55.990	54.870	55.070	28.576	1,977,218
2012-05-17	56.890	56.950	55.080	55.080	28.581	2,481,742
2012-05-16	57.560	57.650	56.750	56.900	29.525	1,764,042
2012-05-15	58.280	58.280	57.120	57.250	29.707	2,574,830
2012-05-14	57.950	58.820	57.460	58.340	30.273	1,790,148
2012-05-11	58.510	59.500	58.470	58.800	30.511	2,135,945
2012-05-10	58.870	59.910	58.810	58.910	30.568	2,477,714
2012-05-09	57.980	59.090	57.740	58.290	30.247	4,250,856
2012-05-08	58.540	58.830	57.870	58.720	30.470	4,402,421
2012-05-07	59.850	60.010	58.950	59.010	30.620	2,868,414
2012-05-04	61.090	61.090	59.530	60.030	31.149	1,746,140
2012-05-03	62.130	62.300	60.890	61.280	31.798	1,758,373
2012-05-02	62.540	62.690	61.920	62.170	32.260	2,519,633
2012-05-01	62.540	63.250	61.870	62.720	32.545	1,938,134
2012-04-30	63.290	63.410	62.190	62.660	32.514	1,746,588
2012-04-27	62.430	63.680	62.380	63.500	32.950	2,715,207
2012-04-26	61.410	62.550	60.880	62.310	32.333	1,815,956
2012-04-25	61.790	62.000	61.220	61.510	31.917	2,031,520
2012-04-24	60.510	61.160	60.390	60.870	31.585	2,401,931
2012-04-23	59.250	60.370	59.040	60.310	31.295	2,765,629
2012-04-20	60.110	60.550	59.760	60.120	31.196	2,681,493
2012-04-19	61.080	61.150	59.430	59.880	31.072	2,685,222
2012-04-18	62.600	63.100	60.730	61.040	31.674	3,878,803
2012-04-17	62.000	62.810	61.400	62.430	32.395	3,848,072
2012-04-16	61.300	61.590	60.750	61.000	31.653	2,533,209
2012-04-13	61.690	61.810	60.770	60.920	31.611	4,008,291
2012-04-12	60.240	61.000	60.240	60.860	31.580	2,999,691
2012-04-11	60.700	60.780	60.000	60.150	31.212	2,014,513
2012-04-10	60.540	60.840	59.710	59.930	31.098	3,766,173
2012-04-09	60.370	61.090	60.310	60.810	31.554	2,118,789
2012-04-05	62.690	62.690	61.290	61.390	31.855	5,471,438

← NewerPage 61 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.