DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	52.680	53.230	52.570	53.100	26.727	2,506,655
2010-10-28	53.220	53.590	52.430	52.920	26.637	1,421,676
2010-10-27	52.660	52.990	52.160	52.870	26.612	1,828,935
2010-10-26	52.950	53.440	52.670	53.170	26.763	2,019,585
2010-10-25	53.720	54.380	53.220	53.400	26.878	3,007,449
2010-10-22	53.620	53.620	51.720	53.180	26.768	6,827,624
2010-10-21	54.060	54.820	53.920	54.790	27.578	3,112,471
2010-10-20	52.970	54.140	52.910	53.800	27.080	2,453,398
2010-10-19	52.680	53.160	52.260	52.680	26.516	4,090,488
2010-10-18	54.250	54.300	53.150	53.590	26.974	3,211,824
2010-10-15	54.450	54.670	53.430	54.020	27.191	2,368,067
2010-10-14	54.730	54.870	53.560	54.040	27.201	3,355,483
2010-10-13	54.960	54.970	54.500	54.690	27.528	2,333,010
2010-10-12	54.000	54.430	53.290	54.050	27.206	2,770,403
2010-10-11	54.540	54.760	53.820	54.070	27.216	1,729,283
2010-10-08	54.710	54.890	53.720	54.540	27.452	4,764,330
2010-10-07	54.290	54.820	53.660	54.690	27.528	4,225,794
2010-10-06	54.450	54.500	53.660	53.980	27.170	2,737,136
2010-10-05	52.670	54.480	52.670	54.320	27.342	3,010,731
2010-10-04	52.510	52.930	51.390	52.120	26.234	2,292,583
2010-10-01	52.740	52.850	52.000	52.520	26.436	2,465,332
2010-09-30	52.090	53.000	51.740	52.210	26.279	6,043,241
2010-09-29	51.140	51.970	50.950	51.880	26.113	3,142,903
2010-09-28	51.050	51.570	50.130	51.460	25.902	2,268,416
2010-09-27	51.920	51.960	50.980	50.980	25.660	1,917,249
2010-09-24	50.580	51.870	50.380	51.810	26.078	2,155,487
2010-09-23	50.060	50.460	49.560	49.660	24.996	1,493,580
2010-09-22	51.460	51.660	50.290	50.640	25.489	2,135,348
2010-09-21	51.860	51.980	51.090	51.380	25.862	2,026,597
2010-09-20	50.790	51.920	50.670	51.840	26.093	1,713,619
2010-09-17	50.080	51.000	49.730	50.590	25.464	2,822,467
2010-09-16	49.500	50.190	49.500	49.840	25.087	1,954,543
2010-09-15	50.230	50.450	49.740	50.200	25.268	1,512,675
2010-09-14	49.910	50.760	49.590	50.400	25.368	2,239,475
2010-09-13	49.780	50.240	49.400	49.980	25.157	1,920,680
2010-09-10	49.120	49.500	48.800	49.200	24.764	1,991,838
2010-09-09	49.530	49.660	48.670	48.930	24.629	1,440,622
2010-09-08	48.810	49.450	48.660	48.700	24.513	1,625,305
2010-09-07	48.720	49.220	48.530	48.630	24.478	1,296,366
2010-09-03	49.250	50.060	49.060	49.210	24.769	1,855,339
2010-09-02	47.540	48.550	47.540	48.460	24.392	2,152,504
2010-09-01	45.680	47.790	45.480	47.670	23.994	2,920,626
2010-08-31	44.230	45.280	43.890	44.760	22.530	2,010,635
2010-08-30	45.140	45.450	44.470	44.470	22.384	2,004,667
2010-08-27	44.400	45.450	43.620	45.350	22.827	2,516,948
2010-08-26	44.690	45.240	44.160	44.350	22.185	1,840,421
2010-08-25	44.000	44.460	43.230	44.240	22.130	1,936,940
2010-08-24	44.630	44.760	44.130	44.460	22.240	1,939,924
2010-08-23	46.500	46.590	45.260	45.380	22.700	2,743,402
2010-08-20	46.020	46.330	45.530	46.180	23.100	1,150,319
2010-08-19	47.220	47.430	46.040	46.460	23.240	1,211,333
2010-08-18	47.490	47.810	46.880	47.520	23.770	1,032,915
2010-08-17	46.960	48.000	46.740	47.490	23.755	1,693,778
2010-08-16	45.970	46.650	45.550	46.390	23.205	1,092,587
2010-08-13	46.360	46.790	46.300	46.410	23.215	805,268
2010-08-12	46.070	46.860	46.000	46.610	23.315	1,577,866
2010-08-11	48.210	48.340	46.730	46.860	23.440	2,153,548
2010-08-10	49.330	49.710	48.700	49.450	24.736	3,177,214
2010-08-09	49.360	49.380	48.590	49.010	24.516	1,689,601
2010-08-06	48.500	49.190	48.020	49.190	24.606	1,733,460

← NewerPage 68 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.