DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	62.580	63.120	62.550	63.010	32.696	1,736,145
2012-04-03	64.030	64.170	62.980	63.390	32.893	1,899,645
2012-04-02	62.810	64.360	62.460	64.040	33.230	2,238,431
2012-03-30	62.530	63.000	62.300	62.940	32.659	3,011,327
2012-03-29	61.180	62.310	61.010	62.220	32.286	3,056,081
2012-03-28	63.140	63.410	61.400	61.570	31.949	3,581,340
2012-03-27	63.620	63.650	62.800	62.980	32.680	2,555,287
2012-03-26	63.250	63.470	63.000	63.430	32.914	2,254,244
2012-03-23	61.700	62.570	61.640	62.530	32.447	3,394,419
2012-03-22	61.980	62.080	60.780	61.630	31.980	1,834,902
2012-03-21	63.170	63.170	62.130	62.620	32.493	2,003,922
2012-03-20	63.670	63.930	63.120	63.230	32.810	2,039,575
2012-03-19	64.080	64.550	63.780	64.210	33.319	1,359,021
2012-03-16	64.310	64.400	64.020	64.140	33.282	1,648,428
2012-03-15	64.060	64.270	63.480	64.170	33.298	1,403,327
2012-03-14	64.410	64.550	63.660	63.930	33.173	1,533,709
2012-03-13	63.530	64.600	63.530	64.590	33.516	1,446,440
2012-03-12	63.000	63.340	62.800	63.090	32.737	1,572,197
2012-03-09	62.460	63.400	62.330	63.140	32.763	2,535,745
2012-03-08	61.800	62.570	61.600	62.340	32.348	1,685,275
2012-03-07	60.650	61.600	60.650	61.390	31.855	3,781,986
2012-03-06	62.600	62.600	60.670	60.750	31.523	2,607,500
2012-03-05	63.220	63.580	62.500	63.440	32.919	2,176,223
2012-03-02	63.780	63.830	63.100	63.280	32.836	1,722,421
2012-03-01	64.170	64.900	63.690	64.050	33.235	1,600,989
2012-02-29	64.640	64.840	63.700	64.020	33.220	1,528,040
2012-02-28	65.120	65.180	64.140	64.610	33.526	1,598,602
2012-02-27	64.920	65.480	64.350	65.010	33.734	1,706,309
2012-02-24	65.720	66.310	65.440	65.670	33.913	1,244,302
2012-02-23	65.590	65.670	64.940	65.580	33.866	1,151,513
2012-02-22	65.710	66.720	65.710	65.820	33.990	1,191,642
2012-02-21	66.380	66.740	65.660	66.520	34.352	1,629,930
2012-02-17	67.020	67.200	65.640	66.090	34.130	1,325,455
2012-02-16	65.800	66.810	65.490	66.610	34.398	1,465,087
2012-02-15	66.500	66.530	65.260	65.630	33.892	1,759,566
2012-02-14	65.970	66.130	65.450	66.000	34.083	1,411,084
2012-02-13	65.180	66.040	64.890	66.040	34.104	1,560,711
2012-02-10	64.580	64.630	63.920	64.510	33.314	751,116
2012-02-09	65.390	65.490	64.930	65.380	33.763	1,082,890
2012-02-08	65.090	65.360	64.680	65.180	33.660	1,307,852
2012-02-07	64.700	65.000	64.230	64.890	33.510	1,036,943
2012-02-06	65.130	65.410	64.870	65.060	33.598	1,265,038
2012-02-03	65.170	65.910	65.170	65.630	33.892	1,735,399
2012-02-02	64.580	64.750	64.280	64.520	33.319	1,260,563
2012-02-01	64.200	64.810	63.550	64.430	33.272	2,188,158
2012-01-31	63.670	63.980	62.840	63.410	32.746	2,558,718
2012-01-30	63.290	63.450	62.460	63.240	32.658	1,459,866
2012-01-27	62.740	63.950	62.530	63.690	32.890	2,500,389
2012-01-26	62.390	63.210	62.190	62.930	32.498	3,348,024
2012-01-25	61.710	62.000	59.960	60.860	31.429	2,874,530
2012-01-24	59.300	61.200	59.110	60.470	31.227	2,652,104
2012-01-23	59.150	60.040	58.950	59.920	30.943	1,986,318
2012-01-20	60.690	60.690	58.880	59.330	30.639	3,139,025
2012-01-19	60.880	61.040	60.380	60.850	31.423	1,796,712
2012-01-18	60.290	61.160	59.890	60.600	31.294	2,234,254
2012-01-17	61.000	61.280	60.190	60.250	31.114	1,508,796
2012-01-13	59.340	60.320	58.720	60.220	31.098	1,765,981
2012-01-12	59.230	60.100	58.920	59.920	30.943	2,270,206
2012-01-11	58.920	59.460	58.770	59.050	30.494	1,567,125
2012-01-10	58.280	59.270	58.130	59.180	30.561	2,993,724

← NewerPage 62 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.