Flowserve Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	174.21	174.21	174.21	174.21	163.62	0
2022-09-19	174.21	174.21	174.21	174.21	163.62	0
2022-09-16	174.21	174.21	174.21	174.21	163.62	0
2022-09-15	174.21	174.21	174.21	174.21	163.62	0
2022-09-14	174.21	174.21	174.21	174.21	163.62	0
2022-09-13	174.21	174.21	174.21	174.21	163.62	0
2022-09-12	174.21	174.21	174.21	174.21	163.62	0
2022-09-09	174.21	174.21	174.21	174.21	163.62	0
2022-09-08	174.21	174.21	174.21	174.21	163.62	0
2022-09-06	174.21	174.21	174.21	174.21	163.62	0
2022-09-05	174.21	174.21	174.21	174.21	163.62	0
2022-09-02	174.21	174.21	174.21	174.21	163.62	0
2022-09-01	174.21	174.21	174.21	174.21	163.62	0
2022-08-31	174.21	174.21	174.21	174.21	163.62	0
2022-08-30	174.21	174.21	174.21	174.21	163.62	0
2022-08-29	174.21	174.21	174.21	174.21	163.62	0
2022-08-26	174.21	174.21	174.21	174.21	163.62	0
2022-08-25	174.21	174.21	174.21	174.21	163.62	0
2022-08-24	174.21	174.21	174.21	174.21	163.62	0
2022-08-23	174.21	174.21	174.21	174.21	163.62	0
2022-08-22	174.21	174.21	174.21	174.21	163.62	0
2022-08-19	174.21	174.21	174.21	174.21	163.62	1
2022-08-18	177.60	177.60	177.60	177.60	166.81	0
2022-08-17	175.81	177.60	175.81	177.60	166.81	60
2022-08-16	174.20	174.20	174.20	174.20	163.61	0
2022-08-15	174.20	174.20	174.20	174.20	163.61	0
2022-08-12	174.20	174.20	174.20	174.20	163.61	0
2022-08-11	174.20	174.20	174.20	174.20	163.61	0
2022-08-10	174.20	174.20	174.20	174.20	163.61	0
2022-08-09	174.20	174.20	174.20	174.20	163.61	0
2022-08-08	174.20	174.20	174.20	174.20	163.61	0
2022-08-05	174.20	174.20	174.20	174.20	163.61	0
2022-08-04	174.20	174.20	174.20	174.20	163.61	0
2022-08-03	174.20	174.20	174.20	174.20	163.61	0
2022-08-02	174.20	174.20	174.20	174.20	163.61	0
2022-08-01	174.20	174.20	174.20	174.20	163.61	0
2022-07-29	174.20	174.20	174.20	174.20	163.61	2
2022-07-28	158.00	158.00	158.00	158.00	148.40	0
2022-07-27	158.00	158.00	158.00	158.00	148.40	0
2022-07-26	158.00	158.00	158.00	158.00	148.40	0
2022-07-25	158.00	158.00	158.00	158.00	148.40	0
2022-07-22	158.00	158.00	158.00	158.00	148.40	0
2022-07-21	158.00	158.00	158.00	158.00	148.40	0
2022-07-20	158.00	158.00	158.00	158.00	148.40	0
2022-07-19	156.45	158.00	156.45	158.00	148.40	50
2022-07-18	145.30	145.30	145.30	145.30	136.47	0
2022-07-15	145.30	145.30	145.30	145.30	136.47	0
2022-07-14	145.30	145.30	145.30	145.30	136.47	0
2022-07-13	145.30	145.30	145.30	145.30	136.47	0
2022-07-12	145.30	145.30	145.30	145.30	136.47	0
2022-07-11	145.30	145.30	145.30	145.30	136.47	0
2022-07-08	145.30	145.30	145.30	145.30	136.47	0
2022-07-07	145.30	145.30	145.30	145.30	136.47	0
2022-07-06	145.30	145.30	145.30	145.30	136.47	0
2022-07-05	145.30	145.30	145.30	145.30	136.47	0
2022-07-04	145.30	145.30	145.30	145.30	136.47	0
2022-07-01	145.30	145.30	145.30	145.30	136.47	0
2022-06-30	145.30	145.30	145.30	145.30	136.47	0
2022-06-29	145.30	145.30	145.30	145.30	136.47	0
2022-06-28	145.30	145.30	145.30	145.30	136.47	0

← NewerPage 18 of 21 · 1,254 trading daysOlder →

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.