Dover Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-10-14 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-10-13 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-10-12 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-10-09 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-10-08 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-10-07 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-10-06 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-10-05 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-10-02 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-10-01 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-09-30 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-09-29 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-09-28 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-09-25 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-09-24 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-09-23 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-09-22 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 0 |
| 2026-09-21 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 5 |
| 2026-09-18 | 502.25 | 502.25 | 502.25 | 502.25 | 502.25 | 0 |
| 2026-09-17 | 502.25 | 502.25 | 502.25 | 502.25 | 502.25 | 5 |
| 2026-09-16 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-09-15 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-09-14 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-09-13 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-09-11 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-09-10 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-09-09 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-09-08 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-09-07 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-09-04 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-09-03 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-09-02 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-09-01 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-08-31 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-08-30 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-08-28 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-08-27 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-26 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-25 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-24 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-21 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-20 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-19 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-18 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-17 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-14 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-13 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-12 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-11 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-10 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-07 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-06 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-05 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-04 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-08-03 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-07-31 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-07-30 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-07-29 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-07-28 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.9467 USD |
| 2026-05-28 | 0.9240 USD |
| 2026-02-26 | 0.9582 USD |
| 2025-11-27 | 0.9919 USD |
| 2025-08-28 | 0.9663 USD |
| 2025-05-29 | 0.9872 USD |
| 2025-02-27 | 1.0287 USD |
| 2024-11-28 | 1.1117 USD |
| 2024-08-29 | 0.9916 USD |
| 2024-05-29 | 0.9661 USD |
| 2024-02-28 | 0.8946 USD |
| 2023-11-29 | 0.8818 USD |
| 2023-08-30 | 0.8663 USD |
| 2023-05-30 | 1.2185 USD |
| 2023-02-27 | 1.3354 USD |
| 2022-11-29 | 1.3332 USD |
| 2022-08-30 | 1.3351 USD |
| 2022-05-27 | 1.2819 USD |
| 2022-02-24 | 1.2820 USD |
| 2021-11-29 | 1.4280 USD |
| 2021-08-30 | 1.3147 USD |
| 2021-05-27 | 1.2425 USD |
| 2020-08-28 | 1.3224 USD |
| 2020-05-28 | 1.4299 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.