DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	132.28	133.81	131.75	133.25	127.51	632,700
2022-12-19	133.33	134.52	131.70	132.38	126.68	767,100
2022-12-16	133.09	134.69	131.91	133.48	127.73	2,313,900
2022-12-15	138.29	139.21	134.10	134.68	128.88	1,391,300
2022-12-14	142.58	143.98	140.15	140.70	134.64	811,600
2022-12-13	144.13	144.53	141.05	142.59	136.45	782,600
2022-12-12	138.00	140.35	137.32	140.30	134.26	845,300
2022-12-09	137.44	138.46	137.07	137.29	131.38	864,000
2022-12-08	139.00	139.00	136.64	137.26	131.35	1,102,000
2022-12-07	139.04	140.45	138.14	138.35	132.39	807,200
2022-12-06	140.86	141.53	138.40	139.77	133.75	581,700
2022-12-05	141.60	142.00	140.47	141.01	134.94	806,900
2022-12-02	140.95	144.17	140.42	143.49	137.31	679,000
2022-12-01	143.00	143.52	141.75	142.49	136.35	769,600
2022-11-30	139.40	141.95	137.03	141.95	135.84	1,450,300
2022-11-29	138.48	140.23	138.48	139.37	133.37	852,500
2022-11-28	141.97	142.47	139.11	139.33	132.85	960,600
2022-11-25	143.16	143.65	142.56	142.99	136.34	237,900
2022-11-23	142.31	143.66	142.24	142.76	136.12	670,500
2022-11-22	141.16	142.28	140.65	142.15	135.54	836,500
2022-11-21	139.00	140.60	138.92	140.31	133.78	676,900
2022-11-18	140.76	140.76	138.04	139.47	132.98	683,400
2022-11-17	139.33	139.33	136.95	138.98	132.51	695,200
2022-11-16	142.12	143.18	141.14	141.33	134.75	939,500
2022-11-15	143.26	144.39	140.57	142.16	135.54	761,600
2022-11-14	140.28	143.87	140.28	141.26	134.69	1,240,900
2022-11-11	137.54	141.90	137.54	140.94	134.38	1,141,600
2022-11-10	135.07	137.69	134.33	137.35	130.96	921,500
2022-11-09	130.70	132.88	130.04	130.21	124.15	994,900
2022-11-08	133.78	134.27	129.91	131.86	125.72	1,377,500
2022-11-07	133.59	134.65	132.59	134.41	128.16	722,300
2022-11-04	132.45	133.51	130.84	133.06	126.87	854,800
2022-11-03	129.16	131.77	128.00	130.30	124.24	1,063,000
2022-11-02	131.95	135.19	130.54	130.78	124.69	1,449,300
2022-11-01	132.62	132.85	130.54	132.70	126.52	856,900
2022-10-31	130.66	131.49	129.84	130.69	124.61	958,900
2022-10-28	128.44	132.12	128.41	131.89	125.75	946,900
2022-10-27	128.97	129.56	127.51	128.03	122.07	704,300
2022-10-26	128.19	128.92	125.86	127.56	121.62	1,762,200
2022-10-25	125.80	127.59	125.53	127.29	121.37	1,208,900
2022-10-24	125.84	127.54	125.60	126.15	120.28	1,260,600
2022-10-21	119.25	125.54	119.25	124.85	119.04	1,849,800
2022-10-20	119.95	123.14	117.80	119.10	113.56	1,605,400
2022-10-19	122.17	123.12	120.27	121.36	115.71	1,033,000
2022-10-18	124.32	125.30	122.09	123.41	117.67	1,169,900
2022-10-17	122.14	122.53	121.14	121.55	115.89	1,167,500
2022-10-14	122.48	123.30	119.21	119.58	114.02	1,099,400
2022-10-13	114.91	122.81	114.49	121.68	116.02	1,168,500
2022-10-12	119.62	120.14	117.36	117.37	111.91	1,215,200
2022-10-11	120.35	122.04	119.45	119.57	114.01	935,100
2022-10-10	121.80	122.10	119.06	120.62	115.01	625,700
2022-10-07	122.09	122.50	119.94	120.72	115.10	761,800
2022-10-06	123.72	125.55	123.39	123.50	117.75	788,700
2022-10-05	122.67	125.15	122.67	124.08	118.31	618,600
2022-10-04	121.80	124.59	121.75	124.42	118.63	864,700
2022-10-03	118.28	121.17	117.60	120.09	114.50	795,400
2022-09-30	118.21	119.38	116.37	116.58	111.15	899,600
2022-09-29	118.75	118.78	116.90	117.90	112.41	770,400
2022-09-28	117.78	120.51	117.08	119.82	114.24	1,191,100
2022-09-27	118.79	119.49	115.02	116.67	111.24	1,117,300

← NewerPage 17 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.