Dover Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-07-24 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-07-23 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-07-22 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-07-21 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-07-20 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-07-17 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-07-16 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 0 |
| 2026-07-15 | 535.00 | 535.00 | 535.00 | 535.00 | 534.06 | 1 |
| 2026-07-14 | 541.00 | 541.00 | 541.00 | 541.00 | 540.05 | 0 |
| 2026-07-13 | 541.00 | 541.00 | 541.00 | 541.00 | 540.05 | 0 |
| 2026-07-10 | 541.00 | 541.00 | 541.00 | 541.00 | 540.05 | 0 |
| 2026-07-09 | 541.00 | 541.00 | 541.00 | 541.00 | 540.05 | 0 |
| 2026-07-08 | 541.00 | 541.00 | 541.00 | 541.00 | 540.05 | 1 |
| 2026-07-07 | 545.00 | 545.00 | 545.00 | 545.00 | 544.05 | 1 |
| 2026-07-06 | 555.00 | 555.00 | 555.00 | 555.00 | 554.03 | 1 |
| 2026-07-03 | 565.00 | 565.00 | 565.00 | 565.00 | 564.01 | 0 |
| 2026-07-02 | 565.00 | 565.00 | 565.00 | 565.00 | 564.01 | 0 |
| 2026-07-01 | 565.00 | 565.00 | 565.00 | 565.00 | 564.01 | 0 |
| 2026-06-30 | 565.00 | 565.00 | 565.00 | 565.00 | 564.01 | 0 |
| 2026-06-29 | 565.00 | 565.00 | 565.00 | 565.00 | 564.01 | 0 |
| 2026-06-26 | 565.00 | 565.00 | 565.00 | 565.00 | 564.01 | 0 |
| 2026-06-25 | 565.00 | 565.00 | 565.00 | 565.00 | 564.01 | 0 |
| 2026-06-24 | 565.00 | 565.00 | 565.00 | 565.00 | 564.01 | 0 |
| 2026-06-23 | 565.00 | 565.00 | 565.00 | 565.00 | 564.01 | 0 |
| 2026-06-22 | 565.00 | 565.00 | 565.00 | 565.00 | 564.01 | 0 |
| 2026-06-19 | 565.00 | 565.00 | 565.00 | 565.00 | 564.01 | 0 |
| 2026-06-18 | 565.00 | 565.00 | 565.00 | 565.00 | 564.01 | 0 |
| 2026-06-17 | 565.00 | 565.00 | 565.00 | 565.00 | 564.01 | 1 |
| 2026-06-16 | 525.00 | 525.00 | 525.00 | 525.00 | 524.08 | 0 |
| 2026-06-15 | 525.00 | 525.00 | 525.00 | 525.00 | 524.08 | 0 |
| 2026-06-12 | 525.00 | 525.00 | 525.00 | 525.00 | 524.08 | 0 |
| 2026-06-11 | 525.00 | 525.00 | 525.00 | 525.00 | 524.08 | 0 |
| 2026-06-10 | 525.00 | 525.00 | 525.00 | 525.00 | 524.08 | 0 |
| 2026-06-09 | 525.00 | 525.00 | 525.00 | 525.00 | 524.08 | 0 |
| 2026-06-08 | 525.00 | 525.00 | 525.00 | 525.00 | 524.08 | 0 |
| 2026-06-05 | 525.00 | 525.00 | 525.00 | 525.00 | 524.08 | 0 |
| 2026-06-03 | 525.00 | 525.00 | 525.00 | 525.00 | 524.08 | 0 |
| 2026-06-02 | 525.00 | 525.00 | 525.00 | 525.00 | 524.08 | 0 |
| 2026-06-01 | 525.00 | 525.00 | 525.00 | 525.00 | 524.08 | 0 |
| 2026-05-29 | 525.00 | 525.00 | 525.00 | 525.00 | 524.08 | 0 |
| 2026-05-28 | 525.00 | 525.00 | 525.00 | 525.00 | 524.08 | 0 |
| 2026-05-27 | 525.00 | 525.00 | 525.00 | 525.00 | 523.16 | 0 |
| 2026-05-26 | 525.00 | 525.00 | 525.00 | 525.00 | 523.16 | 0 |
| 2026-05-25 | 525.00 | 525.00 | 525.00 | 525.00 | 523.16 | 0 |
| 2026-05-22 | 525.00 | 525.00 | 525.00 | 525.00 | 523.16 | 0 |
| 2026-05-21 | 525.00 | 525.00 | 525.00 | 525.00 | 523.16 | 0 |
| 2026-05-20 | 525.00 | 525.00 | 525.00 | 525.00 | 523.16 | 0 |
| 2026-05-19 | 525.00 | 525.00 | 525.00 | 525.00 | 523.16 | 1 |
| 2026-05-18 | 530.00 | 530.00 | 530.00 | 530.00 | 528.14 | 1 |
| 2026-05-15 | 535.00 | 535.00 | 535.00 | 535.00 | 533.12 | 1 |
| 2026-05-14 | 520.30 | 520.30 | 520.30 | 520.30 | 518.48 | 0 |
| 2026-05-13 | 520.30 | 520.30 | 520.30 | 520.30 | 518.48 | 0 |
| 2026-05-12 | 520.30 | 520.30 | 520.30 | 520.30 | 518.48 | 0 |
| 2026-05-11 | 520.30 | 520.30 | 520.30 | 520.30 | 518.48 | 0 |
| 2026-05-08 | 520.30 | 520.30 | 520.30 | 520.30 | 518.48 | 0 |
| 2026-05-07 | 520.30 | 520.30 | 520.30 | 520.30 | 518.48 | 0 |
| 2026-05-06 | 520.30 | 520.30 | 520.30 | 520.30 | 518.48 | 0 |
| 2026-05-05 | 520.30 | 520.30 | 520.30 | 520.30 | 518.48 | 0 |
| 2026-05-04 | 520.30 | 520.30 | 520.30 | 520.30 | 518.48 | 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.