DOVER Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 187.22 | 188.64 | 182.37 | 183.48 | 178.65 | 1,345,900 |
| 2024-05-24 | 185.02 | 185.43 | 183.01 | 184.18 | 179.33 | 761,500 |
| 2024-05-23 | 187.64 | 187.74 | 184.03 | 184.28 | 179.43 | 1,287,200 |
| 2024-05-22 | 186.38 | 187.80 | 186.19 | 187.55 | 182.61 | 937,200 |
| 2024-05-21 | 184.36 | 186.18 | 184.01 | 186.06 | 181.16 | 505,200 |
| 2024-05-20 | 184.11 | 185.99 | 184.11 | 185.08 | 180.21 | 738,700 |
| 2024-05-17 | 185.00 | 185.13 | 183.61 | 184.09 | 179.24 | 1,688,700 |
| 2024-05-16 | 184.92 | 185.50 | 183.81 | 184.14 | 179.29 | 889,000 |
| 2024-05-15 | 184.59 | 186.07 | 184.39 | 185.17 | 180.30 | 720,700 |
| 2024-05-14 | 185.00 | 185.47 | 183.21 | 183.71 | 178.87 | 840,000 |
| 2024-05-13 | 186.09 | 186.50 | 184.02 | 184.26 | 179.41 | 632,300 |
| 2024-05-10 | 185.71 | 186.21 | 184.92 | 185.55 | 180.67 | 837,700 |
| 2024-05-09 | 184.12 | 185.01 | 183.98 | 184.95 | 180.08 | 812,600 |
| 2024-05-08 | 181.15 | 184.23 | 181.11 | 183.75 | 178.91 | 1,027,400 |
| 2024-05-07 | 182.59 | 183.43 | 181.61 | 181.83 | 177.04 | 651,400 |
| 2024-05-06 | 180.21 | 181.79 | 179.80 | 181.73 | 176.95 | 642,600 |
| 2024-05-03 | 178.50 | 179.57 | 177.28 | 178.99 | 174.28 | 1,273,500 |
| 2024-05-02 | 178.42 | 179.58 | 175.42 | 177.55 | 172.88 | 922,400 |
| 2024-05-01 | 179.19 | 179.61 | 176.73 | 177.85 | 173.17 | 2,151,200 |
| 2024-04-30 | 180.00 | 182.33 | 179.16 | 179.30 | 174.58 | 1,959,400 |
| 2024-04-29 | 180.00 | 181.06 | 179.19 | 180.04 | 175.30 | 967,800 |
| 2024-04-26 | 179.38 | 181.49 | 178.86 | 180.17 | 175.43 | 1,104,100 |
| 2024-04-25 | 175.95 | 181.49 | 174.31 | 179.11 | 174.40 | 2,304,000 |
| 2024-04-24 | 171.56 | 173.21 | 170.51 | 171.44 | 166.93 | 1,287,500 |
| 2024-04-23 | 171.32 | 172.95 | 170.85 | 172.29 | 167.76 | 854,200 |
| 2024-04-22 | 170.08 | 171.67 | 169.14 | 170.28 | 165.80 | 867,500 |
| 2024-04-19 | 169.09 | 170.68 | 168.55 | 169.84 | 165.37 | 1,257,000 |
| 2024-04-18 | 170.38 | 170.75 | 168.33 | 168.61 | 164.17 | 947,200 |
| 2024-04-17 | 172.17 | 173.01 | 168.20 | 169.50 | 165.04 | 1,024,400 |
| 2024-04-16 | 170.16 | 172.02 | 169.34 | 171.16 | 166.65 | 852,600 |
| 2024-04-15 | 174.88 | 174.88 | 169.82 | 170.67 | 166.18 | 626,000 |
| 2024-04-12 | 171.59 | 173.02 | 171.21 | 172.06 | 167.53 | 653,800 |
| 2024-04-11 | 174.51 | 174.82 | 172.53 | 173.28 | 168.72 | 617,000 |
| 2024-04-10 | 174.85 | 175.65 | 173.23 | 173.83 | 169.25 | 859,100 |
| 2024-04-09 | 177.19 | 177.84 | 174.91 | 177.35 | 172.68 | 809,600 |
| 2024-04-08 | 176.48 | 177.22 | 176.04 | 176.08 | 171.45 | 1,062,000 |
| 2024-04-05 | 173.62 | 176.42 | 173.01 | 175.84 | 171.21 | 828,400 |
| 2024-04-04 | 175.92 | 176.85 | 172.34 | 173.20 | 168.64 | 979,000 |
| 2024-04-03 | 173.16 | 175.30 | 172.67 | 174.35 | 169.76 | 1,281,700 |
| 2024-04-02 | 175.73 | 176.40 | 173.54 | 173.73 | 169.16 | 804,300 |
| 2024-04-01 | 177.02 | 177.34 | 175.15 | 175.53 | 170.91 | 746,500 |
| 2024-03-28 | 177.40 | 178.02 | 176.46 | 177.19 | 172.53 | 879,500 |
| 2024-03-27 | 175.53 | 177.37 | 174.97 | 177.22 | 172.56 | 770,100 |
| 2024-03-26 | 175.53 | 176.67 | 174.64 | 174.78 | 170.18 | 1,080,900 |
| 2024-03-25 | 176.42 | 177.71 | 175.20 | 175.36 | 170.74 | 748,500 |
| 2024-03-22 | 178.14 | 178.26 | 176.07 | 176.41 | 171.77 | 994,300 |
| 2024-03-21 | 175.73 | 178.28 | 175.32 | 177.90 | 173.22 | 2,048,600 |
| 2024-03-20 | 174.58 | 176.30 | 173.71 | 175.55 | 170.93 | 935,800 |
| 2024-03-19 | 174.36 | 176.10 | 174.36 | 175.14 | 170.53 | 747,300 |
| 2024-03-18 | 176.34 | 177.00 | 174.24 | 174.42 | 169.83 | 805,000 |
| 2024-03-15 | 173.68 | 176.48 | 173.68 | 175.53 | 170.91 | 1,132,600 |
| 2024-03-14 | 176.40 | 176.85 | 173.50 | 175.07 | 170.46 | 1,032,300 |
| 2024-03-13 | 175.84 | 177.64 | 175.78 | 177.22 | 172.56 | 1,163,000 |
| 2024-03-12 | 171.05 | 175.51 | 169.65 | 175.27 | 170.66 | 1,177,200 |
| 2024-03-11 | 170.54 | 171.44 | 169.08 | 170.94 | 166.44 | 563,100 |
| 2024-03-08 | 172.60 | 173.55 | 170.50 | 171.03 | 166.53 | 844,900 |
| 2024-03-07 | 171.67 | 172.30 | 170.93 | 171.90 | 167.38 | 1,125,700 |
| 2024-03-06 | 167.87 | 171.77 | 167.87 | 170.92 | 166.42 | 1,220,800 |
| 2024-03-05 | 167.92 | 169.80 | 166.20 | 167.27 | 162.87 | 1,114,700 |
| 2024-03-04 | 167.38 | 169.27 | 166.87 | 167.86 | 163.44 | 830,200 |
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.