Dover Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 346.00 | 346.00 | 346.00 | 346.00 | 335.29 | 0 |
| 2023-03-13 | 346.00 | 346.00 | 346.00 | 346.00 | 335.29 | 0 |
| 2023-03-10 | 346.00 | 346.00 | 346.00 | 346.00 | 335.29 | 0 |
| 2023-03-09 | 346.00 | 346.00 | 346.00 | 346.00 | 335.29 | 0 |
| 2023-03-08 | 346.00 | 346.00 | 346.00 | 346.00 | 335.29 | 0 |
| 2023-03-07 | 346.00 | 346.00 | 346.00 | 346.00 | 335.29 | 0 |
| 2023-03-06 | 346.00 | 346.00 | 346.00 | 346.00 | 335.29 | 0 |
| 2023-03-03 | 346.00 | 346.00 | 346.00 | 346.00 | 335.29 | 0 |
| 2023-03-02 | 346.00 | 346.00 | 346.00 | 346.00 | 335.29 | 0 |
| 2023-03-01 | 346.00 | 346.00 | 346.00 | 346.00 | 335.29 | 0 |
| 2023-02-28 | 346.00 | 346.00 | 346.00 | 346.00 | 335.29 | 0 |
| 2023-02-27 | 346.00 | 346.00 | 346.00 | 346.00 | 335.29 | 0 |
| 2023-02-24 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-23 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-22 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-17 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-16 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-15 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-14 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-13 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-10 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-09 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-08 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-07 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-06 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-03 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-02 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-02-01 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-31 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-30 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-27 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-26 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-25 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-24 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-23 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-20 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-19 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-18 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-17 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-16 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-13 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-12 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-11 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-10 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-09 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-06 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-05 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-04 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-03 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2023-01-02 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2022-12-29 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2022-12-28 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2022-12-27 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2022-12-26 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2022-12-23 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2022-12-22 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2022-12-21 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2022-12-20 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2022-12-19 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
| 2022-12-16 | 346.00 | 346.00 | 346.00 | 346.00 | 334.00 | 0 |
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.