DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	143.05	143.27	141.18	141.36	137.21	680,500
2023-12-04	142.02	143.57	141.68	143.43	139.22	726,500
2023-12-01	141.58	143.35	141.15	143.21	139.01	863,600
2023-11-30	141.50	142.24	139.93	141.16	137.02	1,080,100
2023-11-29	140.96	142.14	140.44	140.77	136.64	749,700
2023-11-28	138.87	140.82	137.73	140.09	135.48	1,071,400
2023-11-27	138.82	139.79	137.96	139.04	134.47	515,800
2023-11-24	138.40	139.71	138.25	139.69	135.10	264,900
2023-11-22	138.86	139.39	138.10	138.56	134.00	546,400
2023-11-21	137.86	139.04	137.38	138.48	133.93	758,700
2023-11-20	137.75	138.27	136.50	138.25	133.70	733,800
2023-11-17	138.44	138.53	137.11	137.79	133.26	788,900
2023-11-16	138.82	139.95	137.11	137.54	133.02	637,200
2023-11-15	137.00	140.99	136.13	138.83	134.27	1,151,700
2023-11-14	133.77	136.89	133.77	136.80	132.30	805,700
2023-11-13	131.14	132.38	130.75	131.47	127.15	762,500
2023-11-10	131.44	132.03	130.07	131.63	127.30	700,600
2023-11-09	131.30	131.48	130.09	130.79	126.49	838,600
2023-11-08	130.66	130.92	129.63	130.11	125.83	1,017,300
2023-11-07	132.30	132.30	130.29	130.47	126.18	865,300
2023-11-06	134.13	135.15	131.41	132.76	128.39	859,800
2023-11-03	135.14	136.51	134.34	134.36	129.94	709,800
2023-11-02	130.97	134.27	130.21	133.26	128.88	916,400
2023-11-01	130.26	130.60	127.50	129.08	124.84	860,400
2023-10-31	127.63	129.99	127.25	129.95	125.68	960,600
2023-10-30	129.16	129.92	127.50	128.42	124.20	834,000
2023-10-27	130.49	131.58	128.13	128.42	124.20	595,500
2023-10-26	130.80	131.99	129.30	130.55	126.26	1,014,400
2023-10-25	131.13	131.29	128.37	130.08	125.80	1,192,300
2023-10-24	135.96	135.96	128.54	132.33	127.98	2,283,500
2023-10-23	134.78	136.25	133.82	133.85	129.45	1,503,700
2023-10-20	134.40	135.40	133.59	134.69	130.26	1,251,000
2023-10-19	135.62	137.14	134.07	134.43	130.01	761,900
2023-10-18	140.48	141.72	135.55	135.83	131.36	762,100
2023-10-17	139.95	142.80	139.77	141.59	136.93	664,800
2023-10-16	139.67	141.41	139.37	140.78	136.15	651,400
2023-10-13	140.61	140.85	136.97	138.12	133.58	655,300
2023-10-12	142.95	143.26	140.16	140.22	135.61	874,200
2023-10-11	141.41	142.34	141.24	142.18	137.51	750,800
2023-10-10	140.87	142.40	139.38	141.03	136.39	824,000
2023-10-09	138.18	140.84	137.67	140.37	135.75	648,200
2023-10-06	137.69	140.17	137.04	138.89	134.32	907,600
2023-10-05	138.44	139.68	136.57	138.31	133.76	774,300
2023-10-04	137.61	138.86	136.45	137.92	133.39	715,500
2023-10-03	137.17	137.90	136.50	137.78	133.25	551,300
2023-10-02	139.04	139.88	137.10	137.68	133.15	765,600
2023-09-29	141.90	141.90	139.07	139.51	134.92	733,600
2023-09-28	140.84	142.10	139.86	140.69	136.06	843,000
2023-09-27	140.97	141.17	139.29	140.59	135.97	706,600
2023-09-26	141.45	142.34	139.80	139.80	135.20	890,000
2023-09-25	140.82	143.63	140.82	142.54	137.85	847,300
2023-09-22	141.60	142.56	140.07	141.35	136.70	968,300
2023-09-21	142.81	143.21	141.42	141.56	136.91	843,300
2023-09-20	145.06	146.47	143.34	143.50	138.78	626,900
2023-09-19	143.17	144.09	142.46	143.75	139.02	586,600
2023-09-18	144.36	144.66	143.14	143.53	138.81	646,900
2023-09-15	144.42	145.25	143.00	144.45	139.70	1,358,800
2023-09-14	142.63	144.35	142.10	144.16	139.42	951,100
2023-09-13	141.04	141.46	140.05	141.20	136.56	800,200
2023-09-12	139.53	141.73	138.75	140.87	136.24	706,100

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.