DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	142.67	142.98	139.03	140.22	135.61	848,000
2023-09-08	141.54	143.01	141.18	142.11	137.44	808,100
2023-09-07	142.94	143.78	141.16	141.72	137.06	681,300
2023-09-06	143.30	144.99	143.06	143.86	139.13	753,400
2023-09-05	148.62	148.62	143.75	143.78	139.05	719,500
2023-09-01	149.48	149.95	148.17	148.70	143.81	902,400
2023-08-31	148.47	149.72	148.23	148.30	143.42	905,300
2023-08-30	146.50	148.54	146.09	148.24	143.37	1,324,000
2023-08-29	143.79	146.92	143.73	146.59	141.28	617,400
2023-08-28	143.15	144.70	143.04	143.99	138.77	558,900
2023-08-25	142.55	143.91	141.45	142.67	137.50	667,500
2023-08-24	141.43	143.36	141.22	141.35	136.23	396,000
2023-08-23	139.95	142.23	139.43	142.05	136.90	422,800
2023-08-22	140.60	141.46	139.59	139.89	134.82	528,800
2023-08-21	140.39	141.04	138.70	139.90	134.83	499,000
2023-08-18	138.96	140.98	138.96	140.57	135.48	703,700
2023-08-17	139.31	141.08	139.17	139.72	134.66	963,100
2023-08-16	139.59	140.70	138.89	139.01	133.97	635,700
2023-08-15	141.44	142.94	139.40	139.86	134.79	653,700
2023-08-14	142.43	142.88	141.56	142.48	137.32	587,900
2023-08-11	141.97	143.09	141.90	142.97	137.79	586,700
2023-08-10	143.65	144.59	141.43	142.37	137.21	639,200
2023-08-09	143.98	144.71	143.06	143.58	138.38	597,600
2023-08-08	142.04	144.26	140.85	143.99	138.77	761,500
2023-08-07	142.97	143.88	142.31	143.38	138.18	660,700
2023-08-04	143.66	144.15	141.61	142.27	137.11	635,000
2023-08-03	142.21	143.30	141.09	142.71	137.54	830,400
2023-08-02	143.96	144.86	142.65	142.97	137.79	1,014,900
2023-08-01	144.82	146.64	143.92	145.48	140.21	1,032,300
2023-07-31	146.14	146.46	144.98	145.97	140.68	1,677,200
2023-07-28	147.30	147.31	145.43	145.69	140.41	1,086,700
2023-07-27	147.62	148.22	145.19	145.79	140.51	1,533,200
2023-07-26	145.77	147.95	143.60	146.80	141.48	1,317,400
2023-07-25	144.76	149.40	138.73	146.51	141.20	2,994,200
2023-07-24	152.77	154.32	151.86	152.09	146.58	1,218,800
2023-07-21	150.24	152.75	149.23	152.12	146.61	1,230,100
2023-07-20	150.41	150.74	148.39	149.95	144.52	820,500
2023-07-19	149.51	150.48	147.60	150.13	144.69	604,600
2023-07-18	148.78	151.13	148.41	150.34	144.89	1,141,400
2023-07-17	148.05	150.69	147.80	148.90	143.50	829,300
2023-07-14	149.63	150.12	147.48	148.32	142.94	489,700
2023-07-13	150.63	151.45	150.04	150.08	144.64	695,800
2023-07-12	151.19	151.36	149.64	150.67	145.21	972,500
2023-07-11	149.17	150.24	148.77	149.46	144.04	677,400
2023-07-10	146.03	148.47	145.84	148.45	143.07	695,200
2023-07-07	143.54	147.83	143.54	146.10	140.80	711,700
2023-07-06	143.45	144.37	142.74	143.93	138.71	752,600
2023-07-05	145.49	146.70	144.86	145.00	139.74	485,700
2023-07-03	146.90	147.36	145.65	147.14	141.81	264,900
2023-06-30	146.16	148.97	145.39	147.65	142.30	1,178,900
2023-06-29	142.37	144.97	142.37	144.65	139.41	443,200
2023-06-28	144.93	145.13	143.11	143.35	138.15	581,000
2023-06-27	143.82	145.01	143.25	144.79	139.54	598,000
2023-06-26	141.32	144.80	141.32	143.10	137.91	580,100
2023-06-23	141.29	141.57	139.89	141.13	136.01	898,900
2023-06-22	144.43	144.43	142.33	142.61	137.44	390,100
2023-06-21	142.39	145.97	142.21	144.25	139.02	738,500
2023-06-20	146.56	147.15	143.25	143.43	138.23	1,017,000
2023-06-16	147.74	148.38	146.42	147.73	142.38	1,530,100
2023-06-15	144.73	147.25	144.73	147.08	141.75	926,800

← NewerPage 14 of 79 · 4,730 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.