DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	53.170	54.760	53.170	54.100	27.763	2,428,037
2011-10-11	52.110	53.040	51.920	52.810	27.101	2,407,302
2011-10-10	51.260	52.510	51.260	52.500	26.942	1,766,727
2011-10-07	50.930	51.000	49.590	50.040	25.679	2,928,235
2011-10-06	48.870	50.710	48.760	50.640	25.987	2,293,627
2011-10-05	47.690	49.230	46.960	49.000	25.145	3,297,751
2011-10-04	43.980	47.590	43.640	47.480	24.365	3,580,296
2011-10-03	46.140	47.000	44.630	44.640	22.908	3,948,022
2011-09-30	46.120	47.170	46.020	46.600	23.914	4,208,936
2011-09-29	47.840	48.320	46.400	47.750	24.504	3,484,821
2011-09-28	48.680	49.320	46.780	46.870	24.052	4,276,514
2011-09-27	49.970	50.590	48.470	48.790	25.038	3,557,173
2011-09-26	46.830	48.540	45.580	48.420	24.848	3,550,460
2011-09-23	45.930	47.390	45.650	46.280	23.750	3,943,249
2011-09-22	47.660	47.840	45.420	46.070	23.642	5,128,923
2011-09-21	50.660	51.120	49.250	49.280	25.289	3,439,919
2011-09-20	51.840	52.500	50.730	50.800	26.069	2,018,541
2011-09-19	51.030	52.190	50.650	51.820	26.593	1,896,811
2011-09-16	53.230	53.600	51.890	52.340	26.859	2,817,395
2011-09-15	52.850	52.990	52.020	52.910	27.152	2,388,356
2011-09-14	51.610	52.960	50.330	52.160	26.767	4,013,064
2011-09-13	50.420	51.800	50.040	51.200	26.274	3,393,375
2011-09-12	51.010	51.310	49.050	50.200	25.761	4,958,561
2011-09-09	52.410	52.850	51.150	51.670	26.516	3,350,560
2011-09-08	53.770	54.550	52.740	52.990	27.193	5,348,962
2011-09-07	54.140	54.360	52.770	53.930	27.675	6,002,665
2011-09-06	53.130	54.030	52.560	53.870	27.645	3,264,633
2011-09-02	55.200	56.060	54.360	55.020	28.235	2,459,813
2011-09-01	57.630	58.400	56.210	56.560	29.025	2,520,827
2011-08-31	57.740	58.810	56.830	57.520	29.518	2,046,587
2011-08-30	56.060	57.670	55.470	57.240	29.374	2,056,731
2011-08-29	55.120	56.370	54.970	56.280	28.881	1,779,855
2011-08-26	52.540	54.780	51.490	54.390	27.750	2,290,793
2011-08-25	54.890	55.550	52.620	52.840	26.959	2,246,785
2011-08-24	53.410	54.750	53.050	54.660	27.888	2,591,836
2011-08-23	51.300	53.510	50.930	53.500	27.296	2,592,880
2011-08-22	51.490	51.620	50.570	51.060	26.051	3,147,528
2011-08-19	50.190	51.850	49.910	50.020	25.520	3,369,059
2011-08-18	52.790	52.790	50.330	50.940	25.990	4,149,563
2011-08-17	55.450	55.740	53.640	54.350	27.729	2,236,044
2011-08-16	55.560	56.070	54.570	55.060	28.092	2,643,452
2011-08-15	55.610	56.880	55.580	56.540	28.847	2,563,044
2011-08-12	55.030	55.490	54.400	55.050	28.087	2,711,030
2011-08-11	51.850	55.430	51.750	54.620	27.867	3,166,473
2011-08-10	52.550	53.910	51.390	51.580	26.316	5,036,581
2011-08-09	51.680	54.010	50.010	53.980	27.541	6,713,503
2011-08-08	53.280	54.310	50.590	50.610	25.821	4,965,572
2011-08-05	56.020	56.590	53.780	55.300	28.214	6,129,168
2011-08-04	57.940	58.240	55.050	55.170	28.148	4,618,283
2011-08-03	58.300	59.500	57.310	59.220	30.214	3,713,065
2011-08-02	60.190	60.760	58.370	58.400	29.796	3,485,866
2011-08-01	61.330	61.640	59.630	60.770	31.005	3,411,724
2011-07-29	59.970	61.670	59.550	60.470	30.852	3,884,024
2011-07-28	61.790	62.360	60.250	60.410	30.821	3,322,813
2011-07-27	64.070	64.100	61.450	61.650	31.454	4,910,824
2011-07-26	66.680	67.010	64.430	64.570	32.944	2,308,694
2011-07-25	66.800	67.580	66.150	66.620	33.990	2,127,293
2011-07-22	66.660	67.390	65.870	66.840	34.102	3,416,050
2011-07-21	66.980	67.380	66.050	66.360	33.857	2,924,207
2011-07-20	67.350	67.610	66.410	66.560	33.959	1,771,948

← NewerPage 64 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.