DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	42.480	42.880	41.960	42.720	21.119	2,069,411
2010-02-11	42.020	42.920	41.720	42.880	21.198	3,208,691
2010-02-10	42.010	42.450	41.620	42.090	20.808	2,066,278
2010-02-09	41.550	42.360	41.490	42.060	20.793	4,190,736
2010-02-08	41.420	41.660	40.850	41.050	20.294	3,166,772
2010-02-05	42.680	42.970	40.500	41.490	20.511	4,967,213
2010-02-04	43.730	44.030	42.580	42.760	21.139	3,115,603
2010-02-03	43.880	44.630	43.870	44.130	21.816	2,062,996
2010-02-02	43.660	44.440	43.580	44.320	21.910	2,707,599
2010-02-01	43.180	43.890	43.020	43.470	21.490	2,268,267
2010-01-29	43.100	45.050	42.850	42.880	21.198	4,529,820
2010-01-28	42.930	43.100	42.290	42.520	21.020	2,890,343
2010-01-27	42.820	42.960	41.970	42.810	21.164	2,713,864
2010-01-26	42.990	43.440	42.720	42.960	21.238	1,639,179
2010-01-25	43.920	44.430	43.070	43.250	21.381	2,614,959
2010-01-22	44.790	44.790	43.710	43.770	21.638	1,998,700
2010-01-21	45.330	45.720	44.700	44.850	22.172	2,806,803
2010-01-20	45.500	45.520	44.970	45.450	22.469	2,740,567
2010-01-19	45.330	46.000	45.280	45.900	22.691	2,328,535
2010-01-15	46.220	46.330	45.430	45.590	22.538	2,848,125
2010-01-14	45.940	46.480	45.550	46.430	22.953	2,707,450
2010-01-13	45.390	46.060	45.270	45.970	22.726	4,637,975
2010-01-12	44.960	45.560	44.830	45.550	22.518	3,228,532
2010-01-11	44.920	45.550	44.850	45.390	22.439	2,006,308
2010-01-08	43.560	44.870	43.220	44.850	22.172	2,190,843
2010-01-07	42.830	44.110	42.830	43.600	21.554	1,959,317
2010-01-06	42.150	42.720	41.900	42.660	21.090	1,852,654
2010-01-05	42.260	42.310	41.950	42.160	20.843	1,272,199
2010-01-04	41.920	42.360	41.630	42.360	20.941	1,859,815
2009-12-31	42.150	42.300	41.610	41.610	20.571	922,523
2009-12-30	41.910	42.350	41.880	42.180	20.852	882,245
2009-12-29	42.600	42.600	42.090	42.150	20.837	868,371
2009-12-28	42.630	42.750	42.160	42.460	20.991	1,069,464
2009-12-24	42.000	42.700	42.000	42.550	21.035	563,598
2009-12-23	41.580	41.910	41.300	41.820	20.674	1,106,311
2009-12-22	41.010	41.610	40.940	41.480	20.506	1,414,963
2009-12-21	40.880	41.160	40.790	40.950	20.244	1,401,089
2009-12-18	41.050	41.240	40.220	40.590	20.066	2,805,162
2009-12-17	40.950	41.390	40.820	41.020	20.279	1,415,112
2009-12-16	41.610	41.960	41.310	41.410	20.472	1,535,350
2009-12-15	41.350	41.560	41.080	41.360	20.447	1,569,960
2009-12-14	41.420	41.660	41.070	41.600	20.566	1,848,029
2009-12-11	41.140	41.290	40.810	41.070	20.304	1,007,704
2009-12-10	41.210	41.440	40.900	40.990	20.264	1,112,726
2009-12-09	40.960	41.030	40.290	40.910	20.224	1,600,243
2009-12-08	41.560	41.610	40.840	41.130	20.333	1,214,765
2009-12-07	41.680	42.400	41.670	41.980	20.753	1,594,276
2009-12-04	41.630	42.060	40.900	41.600	20.566	1,075,431
2009-12-03	41.330	41.760	40.880	40.910	20.224	941,618
2009-12-02	41.450	41.780	41.030	41.320	20.427	1,647,085
2009-12-01	41.160	41.790	41.050	41.320	20.427	2,021,226
2009-11-30	40.400	40.970	40.190	40.880	20.210	2,269,013
2009-11-27	40.150	41.110	40.150	40.580	20.061	573,146
2009-11-25	41.700	41.730	41.390	41.640	20.585	982,195
2009-11-24	41.900	42.060	41.220	41.770	20.521	1,768,666
2009-11-23	42.120	42.630	41.580	41.750	20.511	1,558,921
2009-11-20	41.040	41.650	40.970	41.370	20.325	1,188,957
2009-11-19	42.300	42.300	41.320	41.850	20.560	1,352,606
2009-11-18	42.410	42.640	42.000	42.440	20.850	1,378,265
2009-11-17	42.620	43.100	42.250	42.570	20.914	1,943,056

← NewerPage 71 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.