DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	66.340	67.080	66.060	67.070	34.219	1,467,026
2011-07-18	65.610	65.840	64.910	65.670	33.505	2,218,143
2011-07-15	65.910	66.010	64.900	65.970	33.658	1,529,831
2011-07-14	66.540	66.950	65.270	65.500	33.418	1,982,291
2011-07-13	66.560	67.190	66.100	66.320	33.837	1,812,525
2011-07-12	67.210	67.500	66.020	66.060	33.704	2,059,416
2011-07-11	68.180	68.320	66.900	67.410	34.393	1,374,983
2011-07-08	68.730	69.320	68.500	69.190	35.301	1,857,875
2011-07-07	69.930	70.150	69.460	69.840	35.632	2,275,278
2011-07-06	68.900	69.550	68.460	69.250	35.331	1,968,119
2011-07-05	69.160	69.470	68.600	68.980	35.194	1,235,500
2011-07-01	67.910	69.260	67.620	69.090	35.250	1,338,583
2011-06-30	66.650	68.230	66.520	67.800	34.592	1,970,058
2011-06-29	66.640	66.760	65.650	66.360	33.857	2,081,345
2011-06-28	64.740	66.300	64.620	66.260	33.806	1,673,042
2011-06-27	63.770	64.800	63.170	64.510	32.913	1,348,578
2011-06-24	64.930	65.150	63.490	63.650	32.474	1,907,552
2011-06-23	63.360	64.890	62.600	64.860	33.092	2,760,856
2011-06-22	64.050	64.970	63.880	64.580	32.949	1,724,062
2011-06-21	63.600	64.550	63.470	64.460	32.888	1,258,176
2011-06-20	62.050	63.270	61.960	63.120	32.204	1,336,644
2011-06-17	62.910	63.240	62.100	62.300	31.785	1,906,209
2011-06-16	61.480	62.400	61.010	62.260	31.765	2,191,290
2011-06-15	62.050	62.410	61.200	61.490	31.372	1,846,090
2011-06-14	61.760	63.390	61.730	62.710	31.995	2,105,512
2011-06-13	61.110	61.430	60.570	60.910	31.076	1,417,648
2011-06-10	61.840	62.170	60.770	60.830	31.035	1,681,397
2011-06-09	62.270	62.550	62.060	62.300	31.785	1,812,972
2011-06-08	62.000	62.470	61.880	62.110	31.689	2,165,482
2011-06-07	62.600	62.830	62.030	62.380	31.826	2,592,433
2011-06-06	62.310	62.950	62.050	62.180	31.724	1,969,760
2011-06-03	62.450	63.210	62.270	62.460	31.867	1,982,589
2011-06-02	63.960	64.610	63.190	63.480	32.388	2,783,083
2011-06-01	66.730	66.980	63.710	63.760	32.530	3,787,953
2011-05-31	66.760	68.000	66.420	67.230	34.301	3,941,160
2011-05-27	64.450	65.950	64.450	65.810	33.576	2,451,309
2011-05-26	63.070	64.370	62.880	64.200	32.755	2,018,094
2011-05-25	62.110	63.900	61.760	63.700	32.359	2,269,311
2011-05-24	62.840	63.240	62.190	62.260	31.628	1,652,605
2011-05-23	62.420	63.110	62.120	62.750	31.877	1,857,279
2011-05-20	64.480	64.480	63.190	63.490	32.253	1,491,790
2011-05-19	64.110	64.630	63.800	64.450	32.740	1,536,245
2011-05-18	62.810	63.890	62.570	63.710	32.365	2,033,310
2011-05-17	63.190	63.350	62.110	62.700	31.851	1,866,677
2011-05-16	64.050	64.660	63.420	63.550	32.283	1,820,581
2011-05-13	65.600	65.900	64.160	64.330	32.680	1,824,161
2011-05-12	65.750	65.960	64.870	65.560	33.304	1,370,955
2011-05-11	66.660	66.930	65.330	65.920	33.487	1,475,977
2011-05-10	66.320	66.950	66.200	66.810	33.939	1,170,906
2011-05-09	65.560	66.640	65.400	66.210	33.635	1,397,211
2011-05-06	66.200	66.960	65.120	65.420	33.233	2,239,177
2011-05-05	64.790	66.390	64.250	65.160	33.101	4,237,131
2011-05-04	66.590	66.770	64.990	65.150	33.096	2,510,086
2011-05-03	67.260	67.710	66.190	66.800	33.934	2,059,267
2011-05-02	68.420	68.640	67.140	67.320	34.198	1,906,358
2011-04-29	68.060	68.560	67.630	68.040	34.564	1,672,446
2011-04-28	67.400	68.110	67.300	68.020	34.554	2,011,231
2011-04-27	67.630	67.940	66.870	67.480	34.280	2,419,087
2011-04-26	66.800	67.850	66.540	67.470	34.275	2,237,685
2011-04-25	67.910	67.980	66.080	66.300	33.680	2,185,174

← NewerPage 65 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.