DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	50.280	51.400	50.280	50.470	25.096	2,576,023
2010-05-10	50.620	51.270	50.000	50.940	25.330	2,506,953
2010-05-07	48.720	48.950	46.730	48.030	23.883	4,123,606
2010-05-06	51.210	51.440	45.010	48.740	24.236	3,689,047
2010-05-05	51.370	51.910	51.060	51.600	25.658	2,709,389
2010-05-04	52.620	52.620	51.360	51.920	25.817	2,478,758
2010-05-03	52.570	53.560	52.430	53.410	26.558	1,587,265
2010-04-30	53.000	53.420	52.210	52.220	25.966	2,683,432
2010-04-29	52.570	53.030	52.200	52.850	26.279	2,326,447
2010-04-28	51.880	52.350	51.690	52.040	25.877	1,771,202
2010-04-27	53.470	53.770	51.550	51.740	25.727	3,744,542
2010-04-26	54.120	54.120	53.340	53.610	26.657	3,190,342
2010-04-23	53.600	55.500	53.600	54.200	26.951	8,252,731
2010-04-22	48.600	50.340	48.250	50.250	24.986	3,072,789
2010-04-21	48.200	48.930	48.150	48.890	24.310	1,765,683
2010-04-20	48.210	48.620	47.980	48.250	23.992	1,404,073
2010-04-19	47.480	47.840	46.930	47.750	23.743	1,413,023
2010-04-16	48.400	48.470	47.550	47.780	23.758	1,378,116
2010-04-15	48.400	48.750	48.390	48.510	24.121	1,483,734
2010-04-14	48.000	48.750	47.960	48.690	24.211	1,560,711
2010-04-13	47.630	48.110	47.500	47.870	23.803	1,331,870
2010-04-12	48.190	48.230	47.670	47.820	23.778	1,335,600
2010-04-09	47.200	48.060	47.010	48.020	23.878	1,658,274
2010-04-08	47.120	47.280	46.600	47.140	23.440	1,263,844
2010-04-07	47.500	47.730	47.160	47.340	23.539	1,744,052
2010-04-06	47.410	47.670	47.170	47.650	23.694	1,561,158
2010-04-05	47.290	47.700	47.150	47.550	23.644	2,125,801
2010-04-01	47.000	47.430	46.660	47.000	23.370	2,126,547
2010-03-31	46.970	47.180	46.570	46.750	23.246	1,387,514
2010-03-30	46.820	47.280	46.800	47.120	23.430	2,177,268
2010-03-29	46.230	46.680	45.980	46.640	23.191	2,474,880
2010-03-26	46.190	46.490	45.550	46.070	22.908	3,442,305
2010-03-25	46.840	46.840	46.100	46.180	22.963	2,479,355
2010-03-24	47.310	47.310	46.370	46.400	23.072	2,257,078
2010-03-23	46.410	47.560	46.040	47.380	23.559	3,352,350
2010-03-22	46.170	46.900	45.970	46.420	23.082	1,387,812
2010-03-19	46.530	47.440	46.430	46.530	23.137	1,917,845
2010-03-18	46.850	47.250	46.720	47.090	23.415	1,393,779
2010-03-17	46.440	47.310	46.320	46.930	23.336	1,301,139
2010-03-16	46.430	46.790	46.240	46.360	23.052	2,181,445
2010-03-15	46.280	46.350	45.830	46.240	22.992	1,515,659
2010-03-12	46.630	46.770	46.130	46.430	23.087	1,007,853
2010-03-11	45.780	46.420	45.450	46.410	23.077	1,167,176
2010-03-10	46.450	46.450	46.040	46.330	23.037	1,620,382
2010-03-09	46.500	46.870	46.320	46.520	23.132	1,406,907
2010-03-08	47.000	47.070	46.610	46.670	23.206	781,250
2010-03-05	46.380	47.070	46.380	47.020	23.380	2,077,318
2010-03-04	46.060	46.490	45.780	46.070	22.908	1,865,782
2010-03-03	46.060	46.450	45.770	45.920	22.833	2,371,797
2010-03-02	46.090	46.380	45.850	46.150	22.948	2,258,272
2010-03-01	45.520	46.090	45.320	45.760	22.754	2,048,526
2010-02-26	44.730	45.360	44.540	45.260	22.505	2,398,798
2010-02-25	43.680	44.680	43.440	44.610	22.182	2,997,155
2010-02-24	44.980	45.100	44.500	44.700	22.227	3,989,792
2010-02-23	45.390	45.920	44.520	44.940	22.217	3,578,953
2010-02-22	46.140	46.220	45.740	46.020	22.751	2,914,808
2010-02-19	45.390	46.110	45.100	46.080	22.780	3,661,599
2010-02-18	44.750	45.620	44.400	45.440	22.464	3,363,091
2010-02-17	43.860	44.470	43.680	44.450	21.975	3,182,585
2010-02-16	43.060	43.660	42.940	43.650	21.579	1,958,124

← NewerPage 70 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.