DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	137.50	140.20	136.83	140.14	134.56	1,690,000
2023-03-17	140.00	140.54	135.84	136.57	131.13	1,575,100
2023-03-16	139.02	141.60	137.39	140.76	135.16	1,068,100
2023-03-15	142.91	143.17	137.37	140.33	134.74	1,494,200
2023-03-14	146.13	149.29	143.31	145.66	139.86	922,000
2023-03-13	143.83	145.65	141.64	143.45	137.74	1,021,500
2023-03-10	150.50	150.50	145.24	145.80	140.00	1,048,800
2023-03-09	153.38	154.85	149.51	150.16	144.18	965,200
2023-03-08	153.05	154.45	151.57	152.47	146.40	1,518,300
2023-03-07	154.53	155.09	152.09	152.81	146.73	926,500
2023-03-06	155.89	156.96	154.30	154.32	148.18	777,300
2023-03-03	152.10	154.98	151.57	154.65	148.50	755,500
2023-03-02	149.58	152.32	148.88	151.40	145.37	846,300
2023-03-01	149.34	150.66	149.27	150.12	144.15	742,900
2023-02-28	150.00	151.32	149.71	149.90	143.93	1,074,100
2023-02-27	149.28	150.36	148.96	150.00	144.03	705,300
2023-02-24	147.25	148.97	146.34	148.40	142.01	690,100
2023-02-23	149.48	149.98	147.35	148.92	142.51	597,200
2023-02-22	149.04	150.77	148.16	148.70	142.30	715,000
2023-02-21	153.80	153.80	148.16	148.53	142.13	908,200
2023-02-17	154.44	155.40	152.89	155.36	148.67	664,500
2023-02-16	154.73	155.91	154.01	154.94	148.27	656,200
2023-02-15	155.00	156.68	154.48	156.51	149.77	554,800
2023-02-14	155.18	156.05	153.31	155.70	148.99	593,700
2023-02-13	153.71	155.94	153.26	155.70	148.99	657,700
2023-02-10	152.44	153.56	151.89	153.25	146.65	554,700
2023-02-09	155.34	156.10	152.81	153.15	146.55	545,500
2023-02-08	155.40	156.82	153.19	154.15	147.51	750,500
2023-02-07	155.54	157.06	153.78	156.47	149.73	797,600
2023-02-06	158.10	158.37	155.88	156.46	149.72	852,100
2023-02-03	157.49	159.98	157.39	159.61	152.74	980,000
2023-02-02	158.64	160.66	157.65	159.12	152.27	1,246,200
2023-02-01	152.46	157.38	151.24	156.60	149.86	1,593,600
2023-01-31	146.51	152.44	143.52	151.83	145.29	2,427,200
2023-01-30	143.76	145.00	142.86	143.31	137.14	1,231,900
2023-01-27	142.96	145.78	142.54	144.98	138.74	975,600
2023-01-26	143.12	143.54	140.85	143.50	137.32	697,000
2023-01-25	141.71	142.00	140.04	141.85	135.74	703,200
2023-01-24	141.65	144.48	140.80	143.21	137.04	733,800
2023-01-23	139.64	142.39	139.40	141.72	135.62	495,100
2023-01-20	136.49	139.57	135.92	139.34	133.34	749,300
2023-01-19	139.98	140.00	135.79	135.88	130.03	1,093,000
2023-01-18	144.67	145.26	140.19	140.52	134.47	733,800
2023-01-17	144.46	145.20	143.53	144.31	138.10	990,400
2023-01-13	142.13	144.99	142.13	144.39	138.17	639,600
2023-01-12	142.46	143.61	141.05	142.90	136.75	849,500
2023-01-11	140.33	141.98	139.72	141.93	135.82	679,000
2023-01-10	138.56	139.85	137.96	139.30	133.30	543,500
2023-01-09	139.54	141.74	138.60	138.91	132.93	1,064,600
2023-01-06	135.94	139.95	135.61	139.42	133.42	649,800
2023-01-05	135.26	136.05	134.03	134.42	128.63	549,800
2023-01-04	136.00	136.50	134.72	136.17	130.31	592,900
2023-01-03	135.89	136.64	133.72	135.07	129.25	798,000
2022-12-30	135.48	135.54	133.85	135.41	129.58	546,900
2022-12-29	134.52	136.78	134.52	136.34	130.47	637,200
2022-12-28	136.15	136.54	132.93	133.28	127.54	575,600
2022-12-27	134.98	136.48	134.17	135.88	130.03	410,400
2022-12-23	133.53	134.91	133.28	134.72	128.92	367,500
2022-12-22	134.00	134.28	131.41	133.73	127.97	696,700
2022-12-21	134.37	135.43	133.92	134.85	129.04	747,200

← NewerPage 16 of 21 · 1,255 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.