DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	201.46	203.00	193.75	197.80	197.28	4,096,300
2026-07-22	212.18	215.08	210.82	214.53	213.96	1,131,000
2026-07-21	211.73	213.83	208.21	211.42	210.86	745,100
2026-07-20	214.68	215.76	208.97	209.63	209.08	828,500
2026-07-17	214.23	218.68	213.42	214.18	213.61	851,200
2026-07-16	212.03	217.99	211.94	217.51	216.94	848,200
2026-07-15	214.00	215.82	208.89	212.26	211.70	997,800
2026-07-14	217.41	217.81	213.06	214.15	213.58	602,600
2026-07-13	215.33	217.51	213.36	214.27	213.70	726,800
2026-07-10	212.82	217.56	212.11	215.33	214.76	1,048,600
2026-07-09	214.00	214.60	210.29	211.57	211.01	1,136,400
2026-07-08	213.07	213.11	208.83	211.47	210.91	907,600
2026-07-07	213.04	214.69	210.42	214.05	213.48	1,542,600
2026-07-06	213.06	215.50	210.21	214.74	214.17	1,632,600
2026-07-02	217.97	218.25	211.83	213.71	213.15	1,136,800
2026-07-01	222.93	223.51	217.14	217.17	216.60	1,389,300
2026-06-30	225.58	226.22	223.29	224.28	223.69	960,200
2026-06-29	224.79	226.50	222.41	224.00	223.41	964,400
2026-06-26	229.59	229.59	224.38	225.96	225.36	1,733,700
2026-06-25	227.22	233.65	224.59	230.73	230.12	681,700
2026-06-24	224.33	226.74	223.34	224.31	223.72	1,039,600
2026-06-23	225.25	227.14	221.85	223.54	222.95	1,033,800
2026-06-22	223.85	229.46	222.99	229.40	228.79	1,164,100
2026-06-18	223.27	226.22	222.28	223.57	222.98	2,560,900
2026-06-17	222.94	228.05	220.10	220.79	220.21	1,271,600
2026-06-16	222.26	225.58	222.12	222.63	222.04	726,900
2026-06-15	221.72	223.48	219.91	220.67	220.09	811,000
2026-06-12	220.78	221.33	216.29	217.43	216.86	1,301,500
2026-06-11	215.64	220.29	214.47	218.53	217.95	1,019,500
2026-06-10	220.86	223.39	213.33	213.76	213.20	802,900
2026-06-09	218.11	222.74	217.63	220.97	220.39	775,700
2026-06-08	214.77	217.96	214.04	216.19	215.62	804,100
2026-06-05	213.60	215.71	212.30	214.76	214.19	778,300
2026-06-04	216.73	216.73	212.06	213.47	212.91	1,136,800
2026-06-03	210.19	217.24	210.19	213.51	212.95	842,200
2026-06-02	208.58	212.51	208.58	211.84	211.28	519,500
2026-06-01	208.21	208.37	204.52	207.54	206.99	673,600
2026-05-29	211.99	213.27	209.87	211.36	210.80	1,303,100
2026-05-28	211.96	213.00	209.30	212.51	211.43	645,400
2026-05-27	215.73	216.40	212.40	213.37	212.29	661,200
2026-05-26	212.14	215.95	211.96	215.40	214.31	924,200
2026-05-22	209.23	210.84	207.27	209.90	208.83	566,600
2026-05-21	209.65	209.96	206.16	207.77	206.71	912,200
2026-05-20	208.50	211.11	205.72	210.98	209.91	718,600
2026-05-19	209.30	209.77	205.60	207.55	206.50	1,112,000
2026-05-18	210.95	212.12	209.20	210.83	209.76	654,100
2026-05-15	211.87	212.98	209.88	210.77	209.70	657,800
2026-05-14	216.20	216.82	213.40	214.36	213.27	735,400
2026-05-13	217.26	217.44	214.01	214.62	213.53	608,800
2026-05-12	219.97	220.48	214.84	216.71	215.61	775,400
2026-05-11	220.46	221.76	218.85	219.97	218.85	652,100
2026-05-08	221.89	221.89	218.80	219.83	218.71	711,700
2026-05-07	227.94	228.35	219.80	220.90	219.78	943,600
2026-05-06	227.51	230.73	226.28	227.18	226.03	997,700
2026-05-05	222.59	225.45	220.56	223.47	222.33	800,300
2026-05-04	224.72	224.72	218.97	220.86	219.74	1,076,600
2026-05-01	226.86	227.11	223.48	225.79	224.64	763,300
2026-04-30	222.28	227.58	221.32	226.41	225.26	1,313,600
2026-04-29	224.14	225.43	220.28	222.25	221.12	671,900
2026-04-28	226.10	226.30	222.59	224.14	223.00	1,107,200

← NewerPage 2 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.