DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	119.87	122.22	119.37	121.32	115.22	1,191,400
2022-06-29	121.86	121.86	119.27	121.26	115.16	969,500
2022-06-28	124.55	124.86	121.50	121.78	115.65	1,038,300
2022-06-27	123.99	124.50	122.29	123.07	116.88	966,100
2022-06-24	120.00	123.50	119.79	123.22	117.02	1,232,300
2022-06-23	119.12	120.95	117.17	118.58	112.61	2,012,100
2022-06-22	117.57	120.42	117.56	119.42	113.41	783,600
2022-06-21	118.90	120.25	118.23	119.22	113.22	996,500
2022-06-17	119.07	120.72	117.21	117.29	111.39	1,812,800
2022-06-16	121.43	121.43	118.91	119.82	113.79	796,900
2022-06-15	124.18	125.67	122.17	124.06	117.82	666,300
2022-06-14	124.01	124.92	122.05	123.00	116.81	705,100
2022-06-13	125.68	126.39	123.32	123.96	117.72	631,500
2022-06-10	130.35	130.79	128.02	128.41	121.95	682,000
2022-06-09	133.99	135.51	132.66	132.71	126.03	647,100
2022-06-08	134.85	135.57	133.88	134.62	127.85	514,100
2022-06-07	132.25	136.20	131.72	136.12	129.27	625,600
2022-06-06	134.11	134.65	132.78	133.19	126.49	751,300
2022-06-03	134.36	135.14	132.60	133.43	126.72	713,700
2022-06-02	133.53	135.56	132.57	135.53	128.71	991,500
2022-06-01	134.37	135.10	131.09	132.78	126.10	644,300
2022-05-31	131.98	134.98	131.08	133.91	127.17	2,105,100
2022-05-27	134.00	134.61	133.13	134.55	127.78	661,400
2022-05-26	131.46	133.91	131.39	133.06	125.89	572,600
2022-05-25	129.55	130.04	127.81	129.76	122.77	1,481,100
2022-05-24	130.26	131.20	127.35	130.85	123.80	685,400
2022-05-23	132.57	133.28	130.21	130.80	123.75	747,900
2022-05-20	130.73	131.15	127.58	130.78	123.73	1,779,000
2022-05-19	128.42	130.90	127.04	129.54	122.56	978,100
2022-05-18	134.08	134.33	128.98	129.39	122.42	753,400
2022-05-17	135.98	136.24	133.43	135.90	128.58	703,100
2022-05-16	131.75	134.01	130.59	133.37	126.18	1,014,600
2022-05-13	132.57	134.23	131.01	132.83	125.67	826,400
2022-05-12	129.53	131.41	128.54	131.35	124.27	892,000
2022-05-11	129.40	132.79	128.55	130.08	123.07	1,075,600
2022-05-10	133.40	134.24	128.31	129.95	122.95	979,600
2022-05-09	131.33	133.40	130.53	132.10	124.98	1,204,400
2022-05-06	134.39	134.68	131.51	133.01	125.84	888,800
2022-05-05	136.81	137.84	134.03	135.23	127.94	1,051,200
2022-05-04	135.83	138.70	134.32	138.24	130.79	988,300
2022-05-03	134.41	136.71	133.70	136.04	128.71	843,000
2022-05-02	133.02	135.12	131.03	134.37	127.13	1,158,300
2022-04-29	138.66	139.51	132.69	133.30	126.12	2,175,800
2022-04-28	138.76	140.65	136.42	139.49	131.97	1,392,400
2022-04-27	139.06	141.63	137.92	137.99	130.55	1,827,600
2022-04-26	141.14	142.77	139.04	139.05	131.56	1,577,000
2022-04-25	142.22	143.17	139.00	142.24	134.58	1,311,700
2022-04-22	143.02	143.17	140.29	143.00	135.29	1,605,600
2022-04-21	146.47	151.68	138.50	144.16	136.39	2,189,000
2022-04-20	154.73	156.82	154.13	155.52	147.14	1,154,600
2022-04-19	147.47	151.93	147.20	151.68	143.51	762,100
2022-04-18	145.96	148.19	145.84	146.62	138.72	855,000
2022-04-14	149.96	150.83	146.27	146.39	138.50	886,100
2022-04-13	147.47	149.50	147.44	149.41	141.36	606,200
2022-04-12	149.88	151.15	146.83	147.87	139.90	779,900
2022-04-11	150.88	152.05	148.93	149.23	141.19	857,400
2022-04-08	151.20	153.75	149.41	150.88	142.75	1,223,200
2022-04-07	153.63	155.33	152.63	154.43	146.11	979,800
2022-04-06	152.00	154.85	151.02	154.75	146.41	832,600
2022-04-05	157.95	159.02	153.37	153.92	145.63	867,900

← NewerPage 19 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.