Flowserve Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 255.50 | 255.50 | 255.50 | 255.50 | 249.40 | 0 |
| 2024-08-21 | 255.50 | 255.50 | 255.50 | 255.50 | 249.40 | 0 |
| 2024-08-20 | 255.50 | 255.50 | 255.50 | 255.50 | 249.40 | 0 |
| 2024-08-19 | 255.50 | 255.50 | 255.50 | 255.50 | 249.40 | 0 |
| 2024-08-16 | 255.50 | 255.50 | 255.50 | 255.50 | 249.40 | 0 |
| 2024-08-15 | 255.50 | 255.50 | 255.50 | 255.50 | 249.40 | 0 |
| 2024-08-14 | 255.50 | 255.50 | 255.50 | 255.50 | 249.40 | 0 |
| 2024-08-13 | 255.50 | 255.50 | 255.50 | 255.50 | 249.40 | 0 |
| 2024-08-12 | 255.50 | 255.50 | 255.50 | 255.50 | 249.40 | 0 |
| 2024-08-09 | 255.50 | 255.50 | 255.50 | 255.50 | 249.40 | 0 |
| 2024-08-08 | 255.50 | 255.50 | 255.50 | 255.50 | 249.40 | 0 |
| 2024-08-07 | 255.50 | 255.50 | 255.50 | 255.50 | 249.40 | 0 |
| 2024-08-06 | 255.50 | 255.50 | 255.50 | 255.50 | 249.40 | 0 |
| 2024-08-05 | 258.00 | 258.00 | 255.50 | 255.50 | 249.40 | 1,805 |
| 2024-08-02 | 268.04 | 268.04 | 267.96 | 267.96 | 261.56 | 750 |
| 2024-08-01 | 281.20 | 281.31 | 278.11 | 278.11 | 271.47 | 1,471 |
| 2024-07-31 | 286.00 | 286.44 | 286.00 | 286.28 | 279.45 | 1,500 |
| 2024-07-30 | 284.48 | 284.48 | 284.48 | 284.48 | 277.69 | 0 |
| 2024-07-29 | 284.48 | 284.48 | 284.48 | 284.48 | 277.69 | 1 |
| 2024-07-26 | 284.48 | 284.48 | 284.48 | 284.48 | 277.69 | 0 |
| 2024-07-25 | 285.32 | 285.32 | 284.48 | 284.48 | 277.69 | 245 |
| 2024-07-24 | 285.32 | 285.32 | 285.32 | 285.32 | 278.51 | 20 |
| 2024-07-23 | 285.60 | 285.60 | 285.32 | 285.32 | 278.51 | 1,980 |
| 2024-07-22 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-19 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-18 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-17 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-16 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-15 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-12 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-11 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-10 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-09 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-08 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-05 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-04 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-03 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-02 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-07-01 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-06-28 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-06-27 | 201.00 | 201.00 | 201.00 | 201.00 | 196.20 | 0 |
| 2024-06-26 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-25 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-24 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-21 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-20 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-19 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-18 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-17 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-14 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-13 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-12 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-11 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-10 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-07 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-06 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-05 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-04 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-06-03 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-31 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.7714 USD |
| 2026-06-25 | 0.7881 USD |
| 2026-03-26 | 0.7745 USD |
| 2025-12-23 | 0.7897 USD |
| 2025-09-25 | 0.8076 USD |
| 2025-06-26 | 0.8163 USD |
| 2025-03-27 | 0.8579 USD |
| 2024-12-26 | 0.8968 USD |
| 2024-09-26 | 0.8285 USD |
| 2024-06-27 | 0.8020 USD |
| 2024-03-27 | 0.7606 USD |
| 2023-12-27 | 0.6864 USD |
| 2023-09-21 | 0.7120 USD |
| 2023-06-22 | 0.9746 USD |
| 2023-03-23 | 1.0166 USD |
| 2022-12-28 | 1.0239 USD |
| 2022-09-29 | 1.0541 USD |
| 2022-06-23 | 1.0694 USD |
| 2022-03-24 | 0.9404 USD |
| 2021-12-29 | 1.1041 USD |
| 2021-09-23 | 1.1093 USD |
| 2021-06-24 | 1.0581 USD |
| 2021-03-25 | 1.1314 USD |
| 2020-12-22 | 1.0990 USD |
| 2020-09-17 | 1.0770 USD |
| 2020-06-18 | 1.1204 USD |
| 2020-03-26 | 0.8785 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.