DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	57.770	59.600	57.730	59.390	30.039	3,726,342
2011-01-25	56.860	57.570	56.590	57.480	29.073	1,757,030
2011-01-24	56.770	57.840	56.770	56.960	28.810	2,252,305
2011-01-21	57.280	57.840	56.520	56.660	28.659	3,029,378
2011-01-20	57.950	58.100	56.510	56.720	28.689	2,826,942
2011-01-19	59.670	59.670	57.970	58.200	29.437	2,625,998
2011-01-18	59.450	59.910	59.450	59.750	30.221	1,414,068
2011-01-14	58.820	59.590	58.530	59.590	30.141	1,669,313
2011-01-13	58.970	59.170	58.620	59.060	29.872	1,664,390
2011-01-12	58.250	59.120	58.180	58.880	29.781	1,283,089
2011-01-11	57.720	58.190	57.500	57.830	29.250	1,550,417
2011-01-10	57.120	57.620	56.770	57.440	29.053	1,738,681
2011-01-07	57.760	58.450	57.350	57.390	29.028	1,791,043
2011-01-06	58.200	58.540	57.380	57.560	29.114	2,078,511
2011-01-05	58.390	58.830	58.120	58.210	29.442	1,916,055
2011-01-04	59.330	59.500	58.190	58.790	29.736	2,013,767
2011-01-03	59.180	59.820	58.970	59.120	29.903	2,147,879
2010-12-31	58.510	58.720	58.270	58.450	29.564	786,770
2010-12-30	58.400	58.780	58.390	58.590	29.635	682,643
2010-12-29	58.790	58.980	58.420	58.510	29.594	1,488,210
2010-12-28	58.480	58.830	58.220	58.620	29.650	1,310,239
2010-12-27	58.310	58.600	58.000	58.450	29.564	726,203
2010-12-23	58.910	58.950	58.480	58.680	29.680	1,711,829
2010-12-22	57.500	59.200	56.900	58.960	29.822	5,847,817
2010-12-21	57.270	57.580	57.080	57.440	29.053	1,575,629
2010-12-20	57.590	57.930	56.120	57.070	28.866	2,634,352
2010-12-17	57.670	57.950	57.080	57.360	29.013	1,983,186
2010-12-16	57.530	57.830	57.050	57.680	29.174	1,673,788
2010-12-15	57.670	58.260	57.480	57.530	29.099	2,132,365
2010-12-14	57.810	58.260	57.530	57.730	29.200	1,666,031
2010-12-13	58.850	58.860	57.770	57.800	29.235	1,780,302
2010-12-10	58.350	58.600	58.060	58.450	29.564	1,106,013
2010-12-09	58.490	58.660	57.870	58.080	29.377	1,139,877
2010-12-08	57.750	58.250	57.620	58.140	29.407	1,476,126
2010-12-07	58.090	58.250	57.560	57.610	29.139	1,941,266
2010-12-06	57.600	57.690	57.140	57.460	29.063	1,513,123
2010-12-03	57.570	57.880	57.320	57.790	29.230	1,359,767
2010-12-02	56.970	57.870	56.680	57.780	29.225	1,484,033
2010-12-01	55.940	56.850	55.860	56.800	28.729	1,910,386
2010-11-30	54.450	55.180	54.240	54.810	27.723	1,790,894
2010-11-29	55.190	55.270	54.500	55.220	27.930	2,318,242
2010-11-26	55.910	56.100	55.420	55.710	28.178	660,415
2010-11-24	54.940	56.690	54.850	56.640	28.509	2,219,784
2010-11-23	54.880	55.120	54.200	54.560	27.462	1,807,154
2010-11-22	56.070	56.220	54.810	55.690	28.031	3,503,916
2010-11-19	54.330	54.910	53.880	54.870	27.618	2,122,370
2010-11-18	53.900	54.920	53.870	54.320	27.342	1,861,306
2010-11-17	53.650	53.760	53.100	53.360	26.858	2,088,357
2010-11-16	54.460	54.700	53.200	53.520	26.939	3,492,131
2010-11-15	55.100	55.930	54.850	54.890	27.628	3,073,535
2010-11-12	54.650	54.870	54.250	54.620	27.493	2,540,071
2010-11-11	54.260	55.090	54.230	55.080	27.724	2,173,687
2010-11-10	54.390	54.900	53.910	54.850	27.608	1,599,646
2010-11-09	54.500	54.900	54.130	54.380	27.372	2,062,400
2010-11-08	54.740	54.980	54.220	54.540	27.452	1,912,326
2010-11-05	55.250	55.390	54.800	55.080	27.724	2,953,147
2010-11-04	54.770	55.640	54.590	55.210	27.790	3,261,799
2010-11-03	54.200	54.210	53.230	54.050	27.206	982,344
2010-11-02	54.110	54.120	53.740	53.930	27.145	1,489,552
2010-11-01	53.250	53.990	53.050	53.520	26.939	2,089,699

← NewerPage 67 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.