DOVER Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 182.10 | 182.80 | 180.94 | 181.54 | 177.26 | 389,200 |
| 2024-08-21 | 180.74 | 182.57 | 180.07 | 182.24 | 177.94 | 459,500 |
| 2024-08-20 | 181.36 | 181.69 | 179.71 | 180.07 | 175.82 | 447,800 |
| 2024-08-19 | 180.27 | 182.48 | 180.00 | 181.70 | 177.42 | 689,400 |
| 2024-08-16 | 178.78 | 180.60 | 178.45 | 179.83 | 175.59 | 985,100 |
| 2024-08-15 | 179.33 | 180.59 | 177.76 | 178.97 | 174.75 | 534,900 |
| 2024-08-14 | 176.49 | 177.94 | 175.82 | 176.82 | 172.65 | 579,700 |
| 2024-08-13 | 175.03 | 177.13 | 174.10 | 176.65 | 172.48 | 536,700 |
| 2024-08-12 | 176.30 | 176.66 | 173.78 | 174.37 | 170.26 | 428,400 |
| 2024-08-09 | 176.27 | 176.56 | 174.19 | 176.23 | 172.07 | 635,700 |
| 2024-08-08 | 174.32 | 176.76 | 173.95 | 176.56 | 172.40 | 647,300 |
| 2024-08-07 | 176.14 | 177.74 | 172.30 | 172.50 | 168.43 | 639,100 |
| 2024-08-06 | 173.68 | 176.95 | 172.59 | 174.48 | 170.37 | 1,030,300 |
| 2024-08-05 | 174.29 | 174.67 | 171.54 | 172.74 | 168.67 | 1,091,900 |
| 2024-08-02 | 176.88 | 176.88 | 173.04 | 175.42 | 171.28 | 976,800 |
| 2024-08-01 | 184.02 | 185.24 | 178.41 | 179.15 | 174.93 | 917,900 |
| 2024-07-31 | 185.96 | 186.74 | 183.81 | 184.26 | 179.92 | 1,125,100 |
| 2024-07-30 | 187.62 | 188.59 | 184.00 | 184.51 | 180.16 | 880,200 |
| 2024-07-29 | 185.34 | 186.92 | 183.94 | 186.47 | 182.07 | 948,200 |
| 2024-07-26 | 185.43 | 188.11 | 184.52 | 185.23 | 180.86 | 1,412,000 |
| 2024-07-25 | 180.10 | 188.83 | 178.83 | 186.32 | 181.93 | 2,544,900 |
| 2024-07-24 | 179.40 | 179.69 | 176.21 | 176.33 | 172.17 | 1,310,700 |
| 2024-07-23 | 181.68 | 182.65 | 179.96 | 180.37 | 176.12 | 1,122,400 |
| 2024-07-22 | 181.99 | 183.50 | 179.32 | 181.15 | 176.88 | 1,416,600 |
| 2024-07-19 | 187.53 | 188.00 | 182.76 | 183.70 | 179.37 | 856,600 |
| 2024-07-18 | 188.41 | 191.53 | 186.23 | 186.34 | 181.95 | 1,271,900 |
| 2024-07-17 | 190.79 | 192.31 | 189.64 | 189.81 | 185.33 | 1,021,100 |
| 2024-07-16 | 185.55 | 191.70 | 184.50 | 191.49 | 186.97 | 1,312,200 |
| 2024-07-15 | 184.62 | 187.22 | 184.17 | 184.99 | 180.63 | 797,400 |
| 2024-07-12 | 183.74 | 185.34 | 182.83 | 184.52 | 180.17 | 836,000 |
| 2024-07-11 | 180.10 | 183.47 | 179.99 | 182.10 | 177.81 | 1,004,100 |
| 2024-07-10 | 175.13 | 178.66 | 175.10 | 178.56 | 174.35 | 875,200 |
| 2024-07-09 | 176.12 | 176.59 | 174.82 | 175.13 | 171.00 | 1,002,500 |
| 2024-07-08 | 177.50 | 178.44 | 176.01 | 176.49 | 172.33 | 705,800 |
| 2024-07-05 | 176.43 | 176.71 | 174.16 | 176.68 | 172.51 | 798,400 |
| 2024-07-03 | 177.41 | 178.12 | 175.89 | 176.97 | 172.80 | 514,700 |
| 2024-07-02 | 176.95 | 177.60 | 176.30 | 176.96 | 172.79 | 951,500 |
| 2024-07-01 | 181.70 | 181.70 | 176.52 | 176.99 | 172.82 | 868,400 |
| 2024-06-28 | 179.04 | 181.48 | 178.58 | 180.45 | 176.20 | 1,581,400 |
| 2024-06-27 | 178.74 | 179.68 | 177.44 | 178.45 | 174.24 | 712,000 |
| 2024-06-26 | 179.45 | 179.89 | 177.42 | 178.72 | 174.51 | 877,100 |
| 2024-06-25 | 184.09 | 184.09 | 180.01 | 180.06 | 175.81 | 994,200 |
| 2024-06-24 | 183.21 | 186.00 | 182.52 | 184.40 | 180.05 | 1,041,100 |
| 2024-06-21 | 182.62 | 183.00 | 180.23 | 182.50 | 178.20 | 1,432,600 |
| 2024-06-20 | 182.46 | 183.93 | 182.14 | 183.30 | 178.98 | 1,095,000 |
| 2024-06-18 | 180.40 | 182.84 | 179.36 | 182.79 | 178.48 | 1,332,300 |
| 2024-06-17 | 176.80 | 180.19 | 176.57 | 179.23 | 175.00 | 933,900 |
| 2024-06-14 | 180.02 | 180.62 | 174.88 | 177.25 | 173.07 | 1,049,300 |
| 2024-06-13 | 181.15 | 181.60 | 178.63 | 181.39 | 177.11 | 908,600 |
| 2024-06-12 | 178.97 | 182.13 | 178.59 | 181.75 | 177.46 | 1,649,300 |
| 2024-06-11 | 177.25 | 177.79 | 176.08 | 177.27 | 173.09 | 869,600 |
| 2024-06-10 | 176.61 | 178.83 | 176.61 | 177.95 | 173.75 | 963,800 |
| 2024-06-07 | 177.51 | 178.49 | 176.69 | 177.22 | 173.04 | 1,050,500 |
| 2024-06-06 | 180.77 | 181.58 | 177.49 | 178.03 | 173.83 | 1,092,400 |
| 2024-06-05 | 179.80 | 181.59 | 178.08 | 180.96 | 176.69 | 1,246,400 |
| 2024-06-04 | 180.70 | 181.42 | 178.28 | 179.44 | 175.21 | 1,242,800 |
| 2024-06-03 | 184.02 | 184.39 | 179.34 | 181.29 | 177.02 | 1,250,000 |
| 2024-05-31 | 181.49 | 184.07 | 179.82 | 183.82 | 179.49 | 1,718,900 |
| 2024-05-30 | 181.94 | 182.37 | 181.05 | 181.63 | 176.85 | 850,600 |
| 2024-05-29 | 182.00 | 183.00 | 181.44 | 181.54 | 176.76 | 969,300 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2018-05-09 | 1238:1000 |
| 2014-03-03 | 1205:1000 |
| 1997-12-16 | 2:1 |
| 1995-09-18 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.5250 USD |
| 2026-05-29 | 0.5200 USD |
| 2026-02-27 | 0.5200 USD |
| 2025-11-28 | 0.5200 USD |
| 2025-08-29 | 0.5200 USD |
| 2025-05-30 | 0.5150 USD |
| 2025-02-28 | 0.5150 USD |
| 2024-11-29 | 0.5150 USD |
| 2024-08-30 | 0.5150 USD |
| 2024-05-31 | 0.5100 USD |
| 2024-02-28 | 0.5100 USD |
| 2023-11-29 | 0.5100 USD |
| 2023-08-30 | 0.5100 USD |
| 2023-05-30 | 0.5050 USD |
| 2023-02-27 | 0.5050 USD |
| 2022-11-29 | 0.5050 USD |
| 2022-08-30 | 0.5050 USD |
| 2022-05-27 | 0.5000 USD |
| 2022-02-25 | 0.5000 USD |
| 2021-11-29 | 0.5000 USD |
| 2021-08-30 | 0.5000 USD |
| 2021-05-27 | 0.4950 USD |
| 2021-02-25 | 0.4950 USD |
| 2020-11-27 | 0.4950 USD |
| 2020-08-28 | 0.4950 USD |
| 2020-05-28 | 0.4900 USD |
| 2020-02-27 | 0.4900 USD |
| 2019-11-27 | 0.4900 USD |
| 2019-08-29 | 0.4900 USD |
| 2019-05-30 | 0.4800 USD |
| 2019-02-27 | 0.4800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.