DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	48.990	49.500	48.790	49.050	24.536	1,449,572
2010-08-04	48.680	49.410	48.430	49.360	24.691	1,556,235
2010-08-03	48.600	49.030	48.250	48.560	24.291	1,717,945
2010-08-02	48.980	49.340	48.280	48.880	24.451	2,421,026
2010-07-30	46.980	48.130	46.790	47.970	23.996	2,333,607
2010-07-29	47.740	48.120	47.100	47.730	23.876	2,516,799
2010-07-28	47.450	47.880	47.070	47.330	23.676	1,653,500
2010-07-27	48.840	48.840	47.300	47.390	23.705	3,593,573
2010-07-26	48.010	48.750	47.450	48.540	24.281	2,390,892
2010-07-23	48.740	48.750	46.810	47.740	23.881	5,181,434
2010-07-22	45.000	46.070	44.830	46.040	23.030	3,321,172
2010-07-21	44.070	44.860	43.840	44.300	22.160	2,772,492
2010-07-20	42.350	43.710	42.340	43.680	21.850	1,785,971
2010-07-19	42.900	43.210	42.230	43.100	21.560	1,088,858
2010-07-16	43.500	43.770	42.470	42.580	21.299	2,130,425
2010-07-15	44.400	44.550	43.250	44.100	22.060	2,171,897
2010-07-14	44.220	44.910	43.920	44.490	22.255	1,535,947
2010-07-13	44.210	44.790	44.120	44.380	22.200	1,864,141
2010-07-12	43.900	44.030	43.040	43.450	21.735	1,614,117
2010-07-09	43.630	44.310	43.380	44.170	22.095	1,484,182
2010-07-08	43.580	43.840	42.890	43.590	21.805	1,567,871
2010-07-07	41.670	43.190	41.520	43.120	21.570	2,338,381
2010-07-06	41.770	42.480	41.230	41.660	20.839	2,656,729
2010-07-02	41.430	41.700	40.840	41.110	20.564	1,671,998
2010-07-01	41.740	41.990	40.500	41.310	20.664	2,732,064
2010-06-30	41.910	42.710	41.650	41.790	20.904	2,453,995
2010-06-29	42.870	43.010	41.560	41.910	20.964	2,756,977
2010-06-28	44.130	44.350	43.260	43.780	21.900	1,514,913
2010-06-25	43.510	44.220	43.150	44.140	22.080	3,280,297
2010-06-24	44.170	44.490	43.190	43.300	21.660	2,266,327
2010-06-23	44.480	44.750	43.430	44.350	22.185	2,724,307
2010-06-22	46.450	46.530	44.380	44.490	22.255	3,985,466
2010-06-21	46.350	47.160	46.060	46.320	23.170	1,821,923
2010-06-18	46.080	46.210	45.330	45.630	22.825	2,473,239
2010-06-17	46.510	46.640	45.450	45.950	22.985	2,447,132
2010-06-16	46.300	46.750	46.150	46.400	23.210	1,891,590
2010-06-15	45.750	47.010	45.750	46.940	23.480	2,063,295
2010-06-14	45.730	46.340	45.250	45.410	22.715	2,177,864
2010-06-11	44.090	45.180	43.990	45.140	22.580	2,457,724
2010-06-10	43.570	44.670	43.530	44.650	22.335	2,579,752
2010-06-09	42.600	43.960	42.510	42.690	21.354	2,375,377
2010-06-08	42.000	42.620	41.420	42.290	21.154	1,850,118
2010-06-07	43.040	43.380	41.920	41.980	20.999	2,177,118
2010-06-04	44.490	44.910	42.850	43.050	21.535	2,482,488
2010-06-03	45.100	46.050	45.100	45.820	22.920	2,818,737
2010-06-02	43.930	45.200	43.370	45.160	22.590	2,579,752
2010-06-01	44.310	45.350	43.710	43.720	21.870	2,546,635
2010-05-28	45.490	45.720	44.410	44.890	22.455	2,881,691
2010-05-27	44.860	45.610	44.410	45.610	22.815	2,002,728
2010-05-26	44.150	44.620	43.550	43.750	21.885	3,475,423
2010-05-25	42.750	43.730	42.200	43.660	21.710	3,629,525
2010-05-24	44.270	44.870	43.950	43.990	21.874	3,216,001
2010-05-21	43.240	44.700	43.000	44.450	22.102	6,201,073
2010-05-20	45.720	45.840	44.200	44.210	21.983	4,652,296
2010-05-19	47.880	48.070	45.940	47.180	23.460	4,093,770
2010-05-18	50.050	50.410	47.990	48.240	23.987	2,499,494
2010-05-17	49.430	50.100	48.200	49.500	24.614	1,922,619
2010-05-14	50.230	50.610	48.840	49.490	24.609	1,939,178
2010-05-13	51.720	51.910	50.740	50.820	25.270	1,720,332
2010-05-12	50.670	51.930	50.670	51.770	25.742	1,621,874

← NewerPage 69 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.