Dover Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	346.04	346.04	346.04	346.04	332.75	0
2022-09-16	346.04	346.04	346.04	346.04	332.75	0
2022-09-15	346.04	346.04	346.04	346.04	332.75	0
2022-09-14	346.04	346.04	346.04	346.04	332.75	0
2022-09-13	346.04	346.04	346.04	346.04	332.75	0
2022-09-12	346.04	346.04	346.04	346.04	332.75	0
2022-09-09	346.04	346.04	346.04	346.04	332.75	0
2022-09-08	346.04	346.04	346.04	346.04	332.75	0
2022-09-06	346.04	346.04	346.04	346.04	332.75	0
2022-09-05	346.04	346.04	346.04	346.04	332.75	0
2022-09-02	346.04	346.04	346.04	346.04	332.75	0
2022-09-01	346.04	346.04	346.04	346.04	332.75	0
2022-08-31	346.04	346.04	346.04	346.04	332.75	0
2022-08-30	346.04	346.04	346.04	346.04	332.75	0
2022-08-29	346.04	346.04	346.04	346.04	331.47	0
2022-08-26	346.04	346.04	346.04	346.04	331.47	0
2022-08-25	346.04	346.04	346.04	346.04	331.47	0
2022-08-24	346.04	346.04	346.04	346.04	331.47	0
2022-08-23	346.04	346.04	346.04	346.04	331.47	0
2022-08-22	346.04	346.04	346.04	346.04	331.47	0
2022-08-19	346.04	346.04	346.04	346.04	331.47	0
2022-08-18	346.04	346.04	346.04	346.04	331.47	0
2022-08-17	346.04	346.04	346.04	346.04	331.47	0
2022-08-16	346.04	346.04	346.04	346.04	331.47	0
2022-08-15	346.04	346.04	346.04	346.04	331.47	0
2022-08-12	346.04	346.04	346.04	346.04	331.47	0
2022-08-11	346.04	346.04	346.04	346.04	331.47	0
2022-08-10	346.04	346.04	346.04	346.04	331.47	0
2022-08-09	346.04	346.04	346.04	346.04	331.47	0
2022-08-08	346.04	346.04	346.04	346.04	331.47	0
2022-08-05	352.00	352.00	346.04	346.04	331.47	5
2022-08-04	352.00	352.00	352.00	352.00	337.18	0
2022-08-03	352.00	352.00	352.00	352.00	337.18	0
2022-08-02	352.00	352.00	352.00	352.00	337.18	0
2022-08-01	352.00	352.00	352.00	352.00	337.18	0
2022-07-29	352.00	352.00	352.00	352.00	337.18	0
2022-07-28	352.00	352.00	352.00	352.00	337.18	0
2022-07-27	352.00	352.00	352.00	352.00	337.18	0
2022-07-26	352.00	352.00	352.00	352.00	337.18	0
2022-07-25	352.00	352.00	352.00	352.00	337.18	0
2022-07-22	352.00	352.00	352.00	352.00	337.18	1
2022-07-21	326.00	326.00	326.00	326.00	312.27	0
2022-07-20	326.00	326.00	326.00	326.00	312.27	0
2022-07-19	326.00	326.00	326.00	326.00	312.27	0
2022-07-18	326.00	326.00	326.00	326.00	312.27	0
2022-07-15	326.00	326.00	326.00	326.00	312.27	0
2022-07-14	326.00	326.00	326.00	326.00	312.27	0
2022-07-13	326.00	326.00	326.00	326.00	312.27	0
2022-07-12	326.00	326.00	326.00	326.00	312.27	0
2022-07-11	326.00	326.00	326.00	326.00	312.27	0
2022-07-08	326.00	326.00	326.00	326.00	312.27	0
2022-07-07	326.00	326.00	326.00	326.00	312.27	0
2022-07-06	326.00	326.00	326.00	326.00	312.27	0
2022-07-05	326.00	326.00	326.00	326.00	312.27	0
2022-07-04	326.00	326.00	326.00	326.00	312.27	0
2022-07-01	326.00	326.00	326.00	326.00	312.27	1
2022-06-30	321.92	321.92	321.92	321.92	308.36	0
2022-06-29	321.92	321.92	321.92	321.92	308.36	0
2022-06-28	321.92	321.92	321.92	321.92	308.36	0
2022-06-27	321.92	321.92	321.92	321.92	308.36	1

← NewerPage 18 of 21 · 1,247 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.