DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	68.000	69.250	67.300	67.800	34.442	3,116,200
2011-04-20	67.300	67.520	66.590	67.190	34.132	2,361,504
2011-04-19	64.320	66.390	64.320	66.340	33.701	2,399,843
2011-04-18	64.240	64.310	63.310	64.160	32.593	2,077,914
2011-04-15	64.530	65.640	64.300	65.320	33.182	1,859,964
2011-04-14	64.150	64.630	63.380	64.350	32.690	1,736,742
2011-04-13	64.890	65.200	63.920	64.450	32.740	1,446,141
2011-04-12	64.510	64.830	63.850	64.470	32.751	1,469,115
2011-04-11	65.150	65.420	64.620	65.000	33.020	1,438,682
2011-04-08	65.920	66.240	64.660	65.090	33.066	1,279,508
2011-04-07	66.150	66.370	65.410	65.950	33.502	1,329,931
2011-04-06	66.850	66.950	66.130	66.400	33.731	1,487,464
2011-04-05	66.640	66.750	66.220	66.580	33.822	2,309,142
2011-04-04	67.010	67.040	65.630	66.600	33.833	1,777,020
2011-04-01	66.550	67.410	66.050	67.240	34.158	2,234,254
2011-03-31	64.990	65.880	64.870	65.740	33.396	1,355,739
2011-03-30	65.260	65.330	64.700	65.040	33.040	1,544,301
2011-03-29	64.580	64.930	64.000	64.930	32.984	1,522,670
2011-03-28	65.600	65.720	64.620	64.640	32.837	1,451,661
2011-03-25	65.480	65.820	65.080	65.510	33.279	1,271,005
2011-03-24	65.080	65.580	64.550	65.240	33.142	2,623,164
2011-03-23	64.270	64.660	63.460	64.330	32.680	2,084,627
2011-03-22	65.160	65.220	64.140	64.340	32.685	2,359,266
2011-03-21	64.550	65.430	64.300	65.240	33.142	3,845,238
2011-03-18	64.380	64.500	63.020	63.340	32.177	2,413,269
2011-03-17	63.480	64.060	62.990	63.350	32.182	1,785,076
2011-03-16	62.300	63.140	61.590	62.170	31.582	3,445,886
2011-03-15	60.940	62.830	60.430	62.500	31.750	2,138,630
2011-03-14	63.090	63.840	62.530	63.120	32.065	1,718,393
2011-03-11	63.080	64.030	62.510	63.700	32.359	1,521,924
2011-03-10	63.850	63.900	62.570	63.150	32.080	1,394,525
2011-03-09	64.700	64.840	63.910	64.700	32.867	1,329,782
2011-03-08	64.280	65.480	63.840	64.920	32.979	1,399,597
2011-03-07	65.580	66.150	63.530	63.820	32.420	3,534,051
2011-03-04	66.430	66.630	65.150	65.630	33.340	3,812,717
2011-03-03	65.070	66.760	65.070	66.630	33.848	2,811,129
2011-03-02	63.640	65.530	63.500	64.640	32.837	2,107,153
2011-03-01	64.350	64.930	63.430	63.640	32.329	1,857,577
2011-02-28	64.280	64.900	63.860	64.250	32.639	1,556,086
2011-02-25	63.990	64.220	63.780	64.060	32.542	1,655,738
2011-02-24	63.590	64.630	62.900	63.500	32.258	2,026,149
2011-02-23	65.510	65.650	62.910	63.500	32.118	2,396,561
2011-02-22	66.810	66.840	65.280	65.490	33.125	1,209,096
2011-02-18	67.870	68.070	67.110	67.750	34.268	1,779,556
2011-02-17	66.720	67.600	66.250	67.340	34.060	1,701,088
2011-02-16	66.770	67.340	66.140	66.630	33.701	1,703,475
2011-02-15	67.280	67.660	66.290	66.470	33.620	1,829,531
2011-02-14	66.660	67.810	66.470	67.710	34.248	2,119,983
2011-02-11	66.260	67.010	65.910	66.640	33.706	1,996,164
2011-02-10	65.850	66.970	65.700	66.590	33.681	2,178,461
2011-02-09	65.720	66.200	65.370	66.090	33.428	2,345,691
2011-02-08	65.930	66.650	65.430	66.080	33.423	1,925,453
2011-02-07	65.560	66.050	65.430	65.850	33.307	3,240,168
2011-02-04	64.840	65.460	64.680	65.290	33.024	1,694,375
2011-02-03	65.070	65.370	64.600	64.710	32.730	3,010,283
2011-02-02	65.330	65.600	64.620	65.170	32.963	2,436,839
2011-02-01	64.490	66.030	63.880	65.730	33.246	3,498,397
2011-01-31	62.640	64.550	62.640	64.100	32.422	5,321,961
2011-01-28	61.210	65.000	60.950	62.150	31.435	6,890,429
2011-01-27	58.310	60.000	58.310	59.480	30.085	4,074,974

← NewerPage 66 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.