Flowserve Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	189.64	189.64	189.64	189.64	175.80	0
2021-12-30	189.64	189.64	189.64	189.64	175.80	0
2021-12-29	189.64	189.64	189.64	189.64	175.80	0
2021-12-28	189.64	189.64	189.64	189.64	174.77	0
2021-12-27	189.64	189.64	189.64	189.64	174.77	0
2021-12-23	189.64	189.64	189.64	189.64	174.77	0
2021-12-22	189.64	189.64	189.64	189.64	174.77	0
2021-12-21	189.64	189.64	189.64	189.64	174.77	0
2021-12-20	189.64	189.64	189.64	189.64	174.77	0
2021-12-17	189.64	189.64	189.64	189.64	174.77	0
2021-12-16	189.64	189.64	189.64	189.64	174.77	0
2021-12-15	189.64	189.64	189.64	189.64	174.77	0
2021-12-14	189.64	189.64	189.64	189.64	174.77	0
2021-12-13	189.64	189.64	189.64	189.64	174.77	1
2021-12-10	189.64	189.64	189.64	189.64	174.77	0
2021-12-09	189.64	189.64	189.64	189.64	174.77	0
2021-12-08	189.64	189.64	189.64	189.64	174.77	0
2021-12-07	189.64	189.64	189.64	189.64	174.77	0
2021-12-06	189.64	189.64	189.64	189.64	174.77	0
2021-12-03	189.64	189.64	189.64	189.64	174.77	0
2021-12-02	189.64	189.64	189.64	189.64	174.77	0
2021-12-01	189.64	189.64	189.64	189.64	174.77	0
2021-11-30	189.64	189.64	189.64	189.64	174.77	0
2021-11-29	189.64	189.64	189.64	189.64	174.77	0
2021-11-26	189.64	189.64	189.64	189.64	174.77	0
2021-11-25	189.64	189.64	189.64	189.64	174.77	0
2021-11-24	189.64	189.64	189.64	189.64	174.77	0
2021-11-23	189.64	189.64	189.64	189.64	174.77	0
2021-11-22	189.64	189.64	189.64	189.64	174.77	0
2021-11-19	189.64	189.64	189.64	189.64	174.77	0
2021-11-18	189.64	189.64	189.64	189.64	174.77	0
2021-11-17	189.64	189.64	189.64	189.64	174.77	0
2021-11-16	189.64	189.64	189.64	189.64	174.77	0
2021-11-12	189.64	189.64	189.64	189.64	174.77	0
2021-11-11	189.64	189.64	189.64	189.64	174.77	0
2021-11-10	189.64	189.64	189.64	189.64	174.77	0
2021-11-09	189.64	189.64	189.64	189.64	174.77	0
2021-11-08	189.64	189.64	189.64	189.64	174.77	0
2021-11-05	189.64	189.64	189.64	189.64	174.77	0
2021-11-04	189.64	189.64	189.64	189.64	174.77	0
2021-11-03	189.64	189.64	189.64	189.64	174.77	37
2021-11-01	186.20	186.20	186.20	186.20	171.60	0
2021-10-29	186.20	186.20	186.20	186.20	171.60	0
2021-10-28	186.66	187.80	186.20	186.20	171.60	328
2021-10-27	207.35	207.35	207.35	207.35	191.10	0
2021-10-26	207.35	207.35	207.35	207.35	191.10	0
2021-10-25	207.35	207.35	207.35	207.35	191.10	0
2021-10-22	207.35	207.35	207.35	207.35	191.10	0
2021-10-21	207.35	207.35	207.35	207.35	191.10	0
2021-10-20	207.35	207.35	207.35	207.35	191.10	0
2021-10-19	207.35	207.35	207.35	207.35	191.10	800
2021-10-18	197.07	197.07	197.07	197.07	181.62	0
2021-10-15	197.07	197.07	197.07	197.07	181.62	0
2021-10-14	197.07	197.07	197.07	197.07	181.62	0

← NewerPage 21 of 21 · 1,254 trading days

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.