DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	180.56	182.90	179.84	181.47	171.14	752,800
2022-01-05	182.00	182.85	178.98	179.34	169.13	758,800
2022-01-04	179.96	183.00	179.60	181.47	171.14	808,600
2022-01-03	181.64	183.72	177.29	178.33	168.18	786,100
2021-12-31	181.09	182.76	180.55	181.60	171.26	346,300
2021-12-30	182.22	182.96	180.54	180.67	170.38	302,700
2021-12-29	179.94	181.78	179.14	181.47	171.14	367,800
2021-12-28	178.50	180.04	178.50	179.81	169.57	402,600
2021-12-27	174.14	178.89	173.73	178.63	168.46	466,000
2021-12-23	173.37	174.53	172.73	173.74	163.85	470,900
2021-12-22	171.32	172.52	170.89	172.49	162.67	388,000
2021-12-21	169.86	171.94	168.13	171.33	161.58	556,100
2021-12-20	169.90	170.52	166.09	168.44	158.85	939,800
2021-12-17	172.85	176.17	170.23	170.29	160.60	1,729,300
2021-12-16	173.00	175.46	172.14	172.32	162.51	1,019,200
2021-12-15	168.96	171.86	167.92	171.67	161.90	812,000
2021-12-14	171.03	172.04	166.33	168.07	158.50	724,600
2021-12-13	171.97	172.69	170.34	171.75	161.97	533,000
2021-12-10	171.09	172.63	170.34	171.36	161.60	552,200
2021-12-09	171.26	173.56	170.84	171.62	161.85	331,800
2021-12-08	172.49	172.49	170.26	171.85	162.07	473,500
2021-12-07	172.00	175.12	171.30	172.25	162.44	720,500
2021-12-06	168.88	170.83	168.17	169.99	160.31	525,500
2021-12-03	166.99	167.97	164.00	167.01	157.50	855,200
2021-12-02	163.56	167.78	163.18	166.43	156.96	695,800
2021-12-01	165.88	169.11	162.82	162.83	153.56	779,300
2021-11-30	170.52	171.27	163.40	163.85	154.52	1,728,800
2021-11-29	172.43	173.90	170.87	171.80	162.02	785,900
2021-11-26	171.42	173.57	170.69	171.24	161.02	546,500
2021-11-24	175.10	176.67	174.29	176.24	165.72	452,000
2021-11-23	176.14	176.73	174.72	175.98	165.48	412,500
2021-11-22	176.30	178.32	175.84	175.90	165.40	432,700
2021-11-19	177.50	178.20	175.97	176.05	165.54	539,000
2021-11-18	175.78	177.00	175.02	176.58	166.04	668,800
2021-11-17	176.43	177.98	174.42	175.41	164.94	484,500
2021-11-16	173.78	177.98	173.78	176.63	166.09	600,000
2021-11-15	173.00	174.97	172.00	173.50	163.15	644,100
2021-11-12	171.98	172.89	169.91	172.86	162.54	564,700
2021-11-11	174.69	174.79	170.86	171.15	160.94	563,300
2021-11-10	175.39	176.65	174.36	174.75	164.32	391,600
2021-11-09	173.25	175.49	172.97	175.39	164.92	393,000
2021-11-08	173.06	174.20	171.56	173.62	163.26	572,600
2021-11-05	173.65	174.29	170.88	171.29	161.07	586,200
2021-11-04	170.82	173.28	170.73	172.14	161.87	384,700
2021-11-03	170.77	171.43	168.51	170.00	159.85	358,100
2021-11-02	170.29	172.03	169.83	171.44	161.21	430,500
2021-11-01	169.30	170.19	167.91	169.76	159.63	460,600
2021-10-29	168.64	170.32	167.99	169.08	158.99	650,700
2021-10-28	166.19	169.14	166.02	169.07	158.98	433,900
2021-10-27	167.96	168.67	165.46	165.63	155.75	481,300
2021-10-26	168.94	169.19	167.35	167.40	157.41	389,900
2021-10-25	168.49	169.60	167.66	168.64	158.58	533,600
2021-10-22	170.18	171.25	169.08	169.21	159.11	532,600
2021-10-21	167.70	169.76	166.52	169.59	159.47	499,400
2021-10-20	169.50	171.24	167.80	168.85	158.77	1,037,200

← NewerPage 21 of 21 · 1,255 trading days

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.