DOVER Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 165.86 | 167.85 | 164.91 | 167.30 | 162.90 | 1,022,800 |
| 2024-02-29 | 165.13 | 165.91 | 163.71 | 165.38 | 161.03 | 1,087,400 |
| 2024-02-28 | 163.32 | 166.62 | 163.32 | 164.36 | 160.03 | 690,700 |
| 2024-02-27 | 165.58 | 166.56 | 163.76 | 164.09 | 159.27 | 941,900 |
| 2024-02-26 | 163.46 | 165.10 | 163.07 | 164.78 | 159.94 | 957,100 |
| 2024-02-23 | 163.63 | 164.30 | 162.45 | 164.10 | 159.28 | 766,400 |
| 2024-02-22 | 161.19 | 163.51 | 161.19 | 163.08 | 158.29 | 857,100 |
| 2024-02-21 | 160.39 | 160.71 | 159.58 | 160.39 | 155.68 | 873,500 |
| 2024-02-20 | 160.26 | 160.59 | 159.48 | 160.08 | 155.38 | 695,700 |
| 2024-02-16 | 162.52 | 164.09 | 161.17 | 161.46 | 156.72 | 802,000 |
| 2024-02-15 | 161.45 | 163.03 | 161.02 | 162.64 | 157.87 | 774,800 |
| 2024-02-14 | 161.04 | 161.97 | 159.23 | 160.89 | 156.17 | 748,900 |
| 2024-02-13 | 159.75 | 160.04 | 158.29 | 159.83 | 155.14 | 870,000 |
| 2024-02-12 | 160.35 | 162.18 | 159.90 | 161.97 | 157.22 | 1,032,500 |
| 2024-02-09 | 160.21 | 160.93 | 159.36 | 160.53 | 155.82 | 1,021,000 |
| 2024-02-08 | 160.49 | 161.00 | 158.19 | 160.11 | 155.41 | 1,036,500 |
| 2024-02-07 | 162.00 | 162.48 | 160.08 | 160.47 | 155.76 | 1,198,500 |
| 2024-02-06 | 159.96 | 161.19 | 159.50 | 160.82 | 156.10 | 1,283,400 |
| 2024-02-05 | 158.85 | 160.48 | 156.59 | 159.99 | 155.29 | 1,918,000 |
| 2024-02-02 | 156.00 | 159.39 | 156.00 | 158.75 | 154.09 | 1,407,000 |
| 2024-02-01 | 151.87 | 156.69 | 148.45 | 156.55 | 151.96 | 2,116,600 |
| 2024-01-31 | 151.74 | 152.33 | 149.74 | 149.78 | 145.38 | 1,775,000 |
| 2024-01-30 | 151.76 | 152.22 | 151.07 | 151.48 | 147.03 | 784,500 |
| 2024-01-29 | 149.36 | 151.80 | 149.19 | 151.76 | 147.31 | 788,400 |
| 2024-01-26 | 150.10 | 151.34 | 149.23 | 149.94 | 145.54 | 550,500 |
| 2024-01-25 | 149.12 | 150.07 | 148.60 | 149.96 | 145.56 | 858,000 |
| 2024-01-24 | 151.85 | 151.99 | 147.98 | 148.01 | 143.67 | 772,800 |
| 2024-01-23 | 149.48 | 150.73 | 148.47 | 150.69 | 146.27 | 1,050,100 |
| 2024-01-22 | 148.91 | 150.25 | 148.35 | 148.46 | 144.10 | 598,800 |
| 2024-01-19 | 146.95 | 148.57 | 145.87 | 148.09 | 143.74 | 524,300 |
| 2024-01-18 | 144.63 | 146.99 | 144.63 | 146.77 | 142.46 | 531,900 |
| 2024-01-17 | 144.55 | 146.16 | 143.97 | 144.44 | 140.20 | 610,000 |
| 2024-01-16 | 146.23 | 146.45 | 144.58 | 146.21 | 141.92 | 1,074,200 |
| 2024-01-12 | 148.57 | 148.65 | 146.47 | 147.14 | 142.82 | 575,600 |
| 2024-01-11 | 147.31 | 147.78 | 145.69 | 147.33 | 143.01 | 1,055,300 |
| 2024-01-10 | 147.95 | 148.35 | 146.32 | 147.17 | 142.85 | 633,200 |
| 2024-01-09 | 146.91 | 147.78 | 145.73 | 147.58 | 143.25 | 905,900 |
| 2024-01-08 | 146.56 | 148.34 | 145.84 | 148.23 | 143.88 | 1,012,700 |
| 2024-01-05 | 147.50 | 148.37 | 146.85 | 147.49 | 143.16 | 878,500 |
| 2024-01-04 | 148.70 | 149.38 | 147.94 | 148.10 | 143.75 | 873,400 |
| 2024-01-03 | 150.33 | 150.40 | 147.69 | 148.33 | 143.98 | 844,800 |
| 2024-01-02 | 153.17 | 154.05 | 150.98 | 151.52 | 147.07 | 695,400 |
| 2023-12-29 | 153.56 | 154.39 | 153.01 | 153.81 | 149.30 | 623,900 |
| 2023-12-28 | 154.34 | 154.65 | 153.51 | 154.16 | 149.64 | 529,500 |
| 2023-12-27 | 154.86 | 154.96 | 153.68 | 154.16 | 149.64 | 441,200 |
| 2023-12-26 | 153.16 | 154.92 | 153.07 | 154.64 | 150.10 | 452,600 |
| 2023-12-22 | 153.00 | 153.80 | 152.07 | 152.94 | 148.45 | 443,500 |
| 2023-12-21 | 152.15 | 152.71 | 151.16 | 152.48 | 148.01 | 442,100 |
| 2023-12-20 | 153.00 | 154.39 | 150.80 | 150.98 | 146.55 | 722,000 |
| 2023-12-19 | 152.47 | 153.72 | 151.95 | 153.30 | 148.80 | 761,700 |
| 2023-12-18 | 152.75 | 152.76 | 150.85 | 151.80 | 147.35 | 632,300 |
| 2023-12-15 | 153.96 | 155.04 | 151.49 | 152.20 | 147.73 | 1,374,300 |
| 2023-12-14 | 148.88 | 155.85 | 148.58 | 155.29 | 150.73 | 1,380,300 |
| 2023-12-13 | 145.38 | 147.87 | 144.00 | 147.30 | 142.98 | 740,300 |
| 2023-12-12 | 145.80 | 145.96 | 145.13 | 145.49 | 141.22 | 438,400 |
| 2023-12-11 | 143.56 | 145.78 | 143.53 | 145.31 | 141.05 | 535,000 |
| 2023-12-08 | 143.79 | 145.12 | 143.31 | 143.62 | 139.41 | 991,000 |
| 2023-12-07 | 143.60 | 143.78 | 142.44 | 143.69 | 139.47 | 782,100 |
| 2023-12-06 | 142.09 | 144.71 | 142.09 | 143.21 | 139.01 | 565,200 |
| 2023-12-05 | 143.05 | 143.27 | 141.18 | 141.36 | 137.21 | 680,500 |
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.