DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	144.73	147.25	144.73	147.08	141.75	926,800
2023-06-14	145.81	146.32	144.50	145.18	139.92	1,162,700
2023-06-13	143.43	145.92	143.43	145.15	139.89	1,030,000
2023-06-12	141.12	143.47	140.20	143.07	137.88	663,500
2023-06-09	141.27	142.32	139.80	141.14	136.02	898,400
2023-06-08	143.07	143.98	141.76	142.30	137.14	818,000
2023-06-07	138.90	143.90	138.54	143.56	138.36	850,600
2023-06-06	137.37	139.41	136.95	139.02	133.98	886,800
2023-06-05	139.63	139.63	136.70	137.88	132.88	688,100
2023-06-02	136.95	140.07	136.35	139.86	134.79	760,900
2023-06-01	133.80	135.98	132.83	135.06	130.16	1,034,200
2023-05-31	136.14	136.32	133.22	133.33	128.50	1,089,900
2023-05-30	137.22	137.63	135.79	136.94	131.98	670,400
2023-05-26	135.82	137.43	135.08	137.03	131.58	629,700
2023-05-25	136.37	137.57	134.42	135.22	129.84	678,300
2023-05-24	138.84	138.84	135.40	135.64	130.24	1,021,800
2023-05-23	139.33	140.78	137.87	139.32	133.78	672,600
2023-05-22	139.36	140.53	137.87	140.20	134.62	484,400
2023-05-19	141.86	142.18	139.31	139.47	133.92	683,500
2023-05-18	139.59	141.18	139.24	140.83	135.23	809,000
2023-05-17	138.53	140.75	138.19	139.85	134.28	657,000
2023-05-16	138.54	138.63	137.19	137.52	132.05	880,300
2023-05-15	139.00	140.01	138.02	139.57	134.02	839,800
2023-05-12	140.29	140.63	137.67	138.76	133.24	839,700
2023-05-11	139.68	140.46	137.54	139.31	133.77	863,900
2023-05-10	143.39	144.58	139.15	140.97	135.36	579,400
2023-05-09	143.49	145.03	141.49	142.63	136.95	683,600
2023-05-08	145.38	145.38	143.24	144.03	138.30	517,300
2023-05-05	144.04	145.15	143.37	144.51	138.76	608,700
2023-05-04	144.57	144.75	141.15	141.95	136.30	660,000
2023-05-03	145.40	147.10	143.97	144.40	138.65	764,400
2023-05-02	145.23	147.15	142.95	144.74	138.98	738,300
2023-05-01	146.06	147.38	145.80	146.41	140.58	622,400
2023-04-28	144.81	146.19	144.49	146.16	140.34	1,130,600
2023-04-27	141.58	144.94	140.96	144.58	138.83	998,700
2023-04-26	147.07	147.16	140.10	140.81	135.21	1,771,100
2023-04-25	147.92	148.97	145.45	145.46	139.67	907,200
2023-04-24	147.59	148.96	147.58	148.60	142.69	683,000
2023-04-21	147.85	148.08	146.25	147.68	141.80	406,500
2023-04-20	146.18	148.13	146.18	147.22	141.36	544,700
2023-04-19	147.51	148.19	146.38	147.54	141.67	464,900
2023-04-18	149.02	150.00	147.57	148.28	142.38	487,700
2023-04-17	147.55	148.44	146.61	148.18	142.28	492,300
2023-04-14	147.46	149.09	146.05	147.01	141.16	481,300
2023-04-13	147.07	147.58	144.25	147.50	141.63	969,900
2023-04-12	147.97	148.22	146.06	147.12	141.26	1,094,000
2023-04-11	145.18	149.09	145.18	146.93	141.08	1,403,000
2023-04-10	141.57	144.12	140.99	144.05	138.32	1,338,400
2023-04-06	142.29	143.19	141.29	141.57	135.94	945,500
2023-04-05	143.85	144.35	141.97	142.89	137.20	674,200
2023-04-04	150.58	150.58	144.18	145.07	139.30	662,100
2023-04-03	152.04	152.85	148.80	150.52	144.53	850,700
2023-03-31	149.04	152.06	148.93	151.94	145.89	1,229,400
2023-03-30	147.99	149.09	147.58	148.15	142.25	856,600
2023-03-29	146.04	147.39	144.88	146.96	141.11	919,800
2023-03-28	142.85	144.39	142.72	144.33	138.59	682,000
2023-03-27	143.41	143.41	141.32	142.77	137.09	678,200
2023-03-24	139.06	141.62	137.80	141.44	135.81	693,300
2023-03-23	140.47	143.27	139.43	140.53	134.94	709,300
2023-03-22	142.05	144.30	140.50	140.54	134.95	654,000

← NewerPage 15 of 79 · 4,731 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.