DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	157.46	158.57	155.74	157.93	149.42	817,300
2022-04-01	158.34	159.45	156.97	158.55	150.01	637,000
2022-03-31	160.03	160.62	156.83	156.90	148.45	756,500
2022-03-30	161.87	162.43	160.10	160.58	151.93	646,200
2022-03-29	160.80	162.88	160.17	162.74	153.97	536,000
2022-03-28	157.77	158.70	156.43	158.65	150.10	369,000
2022-03-25	157.74	158.36	156.71	158.28	149.75	418,600
2022-03-24	158.36	158.82	156.34	157.23	148.76	589,700
2022-03-23	158.25	159.71	157.61	157.83	149.33	548,600
2022-03-22	159.25	160.84	158.69	159.39	150.80	889,600
2022-03-21	159.30	159.83	157.13	158.16	149.64	590,100
2022-03-18	157.70	159.84	155.62	159.27	150.69	1,105,100
2022-03-17	154.06	157.59	154.06	157.33	148.85	457,500
2022-03-16	153.61	157.00	152.57	155.80	147.41	862,000
2022-03-15	152.76	153.16	150.64	152.19	143.99	669,500
2022-03-14	152.40	154.23	150.99	151.42	143.26	499,600
2022-03-11	153.52	154.33	150.50	150.63	142.51	773,300
2022-03-10	148.88	152.14	148.61	151.98	143.79	893,000
2022-03-09	150.34	153.00	149.82	151.20	143.05	711,500
2022-03-08	147.93	150.31	145.69	146.19	138.31	889,200
2022-03-07	150.44	150.99	146.67	146.86	138.95	1,212,200
2022-03-04	154.32	155.00	150.75	150.94	142.81	1,227,500
2022-03-03	158.69	158.99	156.06	157.07	148.61	444,500
2022-03-02	153.39	158.71	153.16	157.15	148.68	887,500
2022-03-01	156.44	157.08	150.58	151.67	143.50	847,400
2022-02-28	156.62	159.12	155.12	156.86	148.41	1,003,400
2022-02-25	155.39	159.55	155.39	159.02	150.45	631,100
2022-02-24	152.00	155.43	151.31	155.36	146.52	825,100
2022-02-23	158.74	159.07	154.26	154.91	146.09	841,900
2022-02-22	159.14	160.69	157.46	158.16	149.16	739,800
2022-02-18	158.91	160.77	158.32	159.03	149.98	649,500
2022-02-17	161.32	162.17	159.21	159.39	150.32	776,400
2022-02-16	160.68	163.90	160.17	162.95	153.67	697,200
2022-02-15	163.24	164.20	160.63	161.62	152.42	885,800
2022-02-14	160.43	161.86	159.44	161.16	151.99	787,400
2022-02-11	164.45	164.85	159.15	160.21	151.09	888,900
2022-02-10	164.74	167.30	162.85	163.94	154.61	784,100
2022-02-09	166.52	168.54	166.52	167.59	158.05	492,800
2022-02-08	162.72	165.40	160.84	164.82	155.44	779,400
2022-02-07	163.25	163.85	161.46	162.15	152.92	696,400
2022-02-04	162.12	164.86	157.65	163.15	153.86	1,466,800
2022-02-03	169.01	170.22	162.94	163.56	154.25	977,800
2022-02-02	169.28	171.41	168.21	170.26	160.57	952,400
2022-02-01	169.83	170.64	166.17	169.69	160.03	1,019,600
2022-01-31	165.86	170.00	164.58	169.91	160.24	1,536,900
2022-01-28	168.62	168.75	162.10	167.03	157.52	1,205,600
2022-01-27	174.16	175.10	164.37	168.71	159.11	1,438,700
2022-01-26	171.47	174.84	168.68	169.92	160.25	883,600
2022-01-25	170.85	172.44	165.90	170.67	160.95	935,500
2022-01-24	170.97	174.19	166.53	173.69	163.80	1,095,100
2022-01-21	174.80	176.35	172.71	173.53	163.65	650,000
2022-01-20	178.50	179.61	174.41	174.68	164.74	989,600
2022-01-19	179.29	180.00	176.48	177.60	167.49	654,300
2022-01-18	176.53	178.58	174.57	178.44	168.28	975,100
2022-01-14	179.05	179.05	176.24	178.48	168.32	718,700
2022-01-13	182.09	182.15	179.65	180.38	170.11	527,500
2022-01-12	181.77	183.03	180.31	181.29	170.97	392,100
2022-01-11	180.19	181.00	176.64	180.73	170.44	533,000
2022-01-10	180.72	181.19	177.33	179.35	169.14	681,000
2022-01-07	182.43	184.05	181.22	182.92	172.51	1,057,500

← NewerPage 20 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.