DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	119.32	121.14	117.64	117.95	112.46	1,368,600
2022-09-23	119.49	120.81	117.96	119.75	114.18	1,244,200
2022-09-22	121.80	122.23	119.68	120.15	114.56	951,100
2022-09-21	123.99	125.95	122.04	122.11	116.43	983,300
2022-09-20	123.84	123.84	121.47	122.69	116.98	992,400
2022-09-19	120.24	125.07	119.74	125.02	119.20	1,184,600
2022-09-16	120.82	122.31	119.74	120.91	115.28	1,402,200
2022-09-15	127.06	128.19	121.96	122.50	116.80	1,461,900
2022-09-14	126.89	128.42	126.01	127.06	121.15	1,420,600
2022-09-13	127.62	128.80	126.41	126.83	120.93	1,402,400
2022-09-12	130.28	131.66	129.22	130.48	124.41	1,145,400
2022-09-09	128.27	129.85	128.13	129.47	123.45	1,105,900
2022-09-08	128.35	128.43	126.30	127.85	121.90	1,564,400
2022-09-07	128.25	130.25	127.74	129.50	123.47	1,668,500
2022-09-06	128.86	128.86	126.66	128.31	122.34	1,005,600
2022-09-02	130.37	130.99	127.64	127.97	122.01	1,457,700
2022-09-01	125.83	129.10	124.98	129.06	123.05	1,205,700
2022-08-31	126.64	126.64	124.38	124.96	119.14	1,534,000
2022-08-30	127.21	127.61	125.14	126.03	120.17	1,481,800
2022-08-29	127.01	128.41	126.72	127.43	121.02	584,000
2022-08-26	135.29	135.29	127.90	127.99	121.55	822,800
2022-08-25	133.90	135.05	133.41	134.97	128.18	828,100
2022-08-24	133.11	133.58	132.33	132.98	126.29	798,300
2022-08-23	133.42	134.44	132.73	133.14	126.44	743,700
2022-08-22	135.73	135.73	133.05	133.84	127.11	1,275,000
2022-08-19	139.51	139.51	137.09	137.87	130.93	575,900
2022-08-18	139.21	140.54	138.89	140.45	133.38	532,300
2022-08-17	139.66	140.14	138.99	139.09	132.09	544,100
2022-08-16	139.79	141.94	139.37	141.33	134.22	668,000
2022-08-15	138.49	140.34	138.17	140.28	133.22	696,400
2022-08-12	136.95	139.49	136.73	139.48	132.46	755,700
2022-08-11	136.78	137.69	136.09	136.48	129.61	554,900
2022-08-10	134.52	136.28	134.03	135.83	129.00	663,300
2022-08-09	134.07	134.07	131.25	131.85	125.22	655,600
2022-08-08	135.22	135.91	133.91	134.50	127.73	730,300
2022-08-05	131.62	134.04	131.28	134.03	127.29	759,400
2022-08-04	133.28	133.36	132.04	132.46	125.80	775,700
2022-08-03	132.06	133.51	130.99	133.17	126.47	902,900
2022-08-02	131.78	133.42	131.01	131.13	124.53	618,000
2022-08-01	132.50	132.68	131.16	132.28	125.62	963,200
2022-07-29	132.32	134.17	131.17	133.68	126.95	1,428,400
2022-07-28	130.54	132.43	129.82	131.80	125.17	832,300
2022-07-27	127.42	130.64	127.21	130.10	123.55	891,300
2022-07-26	126.08	127.53	125.27	127.23	120.83	841,900
2022-07-25	128.49	128.54	125.84	126.67	120.30	1,007,200
2022-07-22	127.68	129.48	127.50	128.64	122.17	1,583,000
2022-07-21	125.36	127.96	123.31	127.44	121.03	1,737,500
2022-07-20	125.00	125.77	124.02	125.70	119.38	1,254,000
2022-07-19	121.69	125.18	121.37	124.91	118.63	834,200
2022-07-18	121.10	121.82	119.41	119.98	113.94	944,600
2022-07-15	119.98	121.44	119.08	120.53	114.47	1,087,100
2022-07-14	117.73	118.57	116.66	117.93	112.00	924,500
2022-07-13	118.71	120.35	118.06	119.72	113.70	539,600
2022-07-12	120.90	123.46	120.36	120.77	114.69	698,200
2022-07-11	121.78	122.79	121.11	121.33	115.23	600,100
2022-07-08	123.40	123.78	121.26	121.78	115.65	788,300
2022-07-07	122.50	123.77	121.07	123.61	117.39	830,900
2022-07-06	121.95	123.50	120.54	122.08	115.94	1,150,400
2022-07-05	120.37	121.91	118.97	121.77	115.64	732,300
2022-07-01	121.53	123.23	120.36	122.41	116.25	562,500

← NewerPage 18 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.