DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	57.940	57.940	57.200	57.460	29.673	2,068,516
2012-01-06	58.480	58.560	57.520	57.660	29.776	2,021,972
2012-01-05	57.430	58.750	56.810	58.680	30.303	2,120,132
2012-01-04	58.660	58.860	57.570	58.170	30.040	3,014,013
2012-01-03	59.570	59.870	59.040	59.090	30.515	2,064,041
2011-12-30	58.500	58.900	58.050	58.050	29.978	1,026,948
2011-12-29	57.910	58.590	57.790	58.420	30.169	1,521,477
2011-12-28	58.690	59.000	57.560	57.610	29.750	1,205,515
2011-12-27	58.390	59.270	58.380	58.920	30.427	1,265,784
2011-12-23	57.970	58.770	57.850	58.740	30.334	1,251,313
2011-12-22	57.840	58.030	57.380	57.590	29.740	1,850,864
2011-12-21	57.890	58.430	56.580	57.480	29.683	2,751,607
2011-12-20	56.390	58.110	56.340	57.900	29.900	1,676,324
2011-12-19	56.330	56.750	55.010	55.170	28.490	1,491,193
2011-12-16	56.410	57.410	55.850	56.140	28.991	4,124,650
2011-12-15	55.880	56.080	55.190	55.960	28.898	2,606,008
2011-12-14	55.060	55.370	54.670	55.100	28.454	2,133,707
2011-12-13	56.370	56.830	54.930	55.530	28.676	2,522,020
2011-12-12	56.460	56.560	55.110	55.830	28.831	1,947,979
2011-12-09	56.180	57.460	55.740	57.200	29.539	2,079,854
2011-12-08	57.580	57.900	55.570	55.730	28.779	2,475,775
2011-12-07	57.210	58.480	56.600	58.220	30.065	3,241,660
2011-12-06	57.340	58.090	56.980	57.580	29.735	2,732,363
2011-12-05	56.830	57.760	56.190	57.510	29.699	3,604,463
2011-12-02	55.520	56.480	55.460	55.880	28.857	3,181,690
2011-12-01	54.700	55.580	54.620	54.760	28.279	2,775,624
2011-11-30	55.150	56.160	53.430	54.970	28.387	9,052,331
2011-11-29	52.220	53.490	52.190	53.000	27.370	3,026,991
2011-11-28	51.470	52.470	51.430	52.010	26.858	1,926,945
2011-11-25	50.240	51.130	50.140	50.260	25.792	757,233
2011-11-23	51.340	51.360	50.290	50.400	25.864	2,260,659
2011-11-22	51.320	52.010	50.850	51.870	26.618	2,662,696
2011-11-21	52.290	52.420	50.340	51.260	26.305	3,765,129
2011-11-18	54.060	54.160	53.030	53.110	27.255	2,680,896
2011-11-17	55.000	55.280	52.990	53.430	27.419	3,231,963
2011-11-16	55.630	56.300	55.120	55.200	28.327	2,540,071
2011-11-15	55.620	56.740	55.440	56.380	28.933	1,545,494
2011-11-14	56.060	56.800	55.570	55.960	28.717	1,637,538
2011-11-11	54.830	56.570	54.770	56.270	28.876	1,946,786
2011-11-10	54.460	54.650	53.480	53.850	27.634	2,493,079
2011-11-09	54.960	54.960	53.260	53.810	27.614	3,714,110
2011-11-08	56.390	56.790	55.270	56.310	28.897	2,334,950
2011-11-07	56.910	57.040	54.900	56.090	28.784	2,674,034
2011-11-04	56.480	57.150	55.880	56.890	29.194	2,061,057
2011-11-03	55.540	57.240	54.940	57.120	29.312	2,395,218
2011-11-02	55.180	55.650	54.240	55.000	28.225	2,385,671
2011-11-01	53.310	55.210	52.780	54.150	27.788	3,503,469
2011-10-31	57.560	57.630	55.530	55.530	28.496	4,156,724
2011-10-28	57.670	58.890	57.560	58.670	30.108	2,405,511
2011-10-27	57.840	58.670	57.050	57.950	29.738	3,413,663
2011-10-26	55.340	56.190	53.970	55.650	28.558	3,464,981
2011-10-25	53.570	55.810	52.270	54.660	28.050	3,912,667
2011-10-24	52.670	54.040	52.500	53.740	27.578	3,666,521
2011-10-21	54.680	54.680	50.750	52.710	27.049	6,296,249
2011-10-20	52.960	53.800	51.890	53.550	27.480	3,660,107
2011-10-19	54.420	54.760	52.550	52.800	27.096	2,226,347
2011-10-18	52.050	54.970	51.870	54.370	27.901	2,378,659
2011-10-17	53.480	53.810	51.370	51.790	26.577	2,681,791
2011-10-14	53.930	54.100	52.810	53.830	27.624	2,769,210
2011-10-13	53.460	53.500	52.090	53.000	27.198	2,340,022

← NewerPage 63 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.