DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	157.47	158.23	156.38	157.38	147.99	563,900
2021-10-12	157.09	159.14	156.56	157.09	147.71	625,600
2021-10-11	157.61	158.80	156.67	156.67	147.32	522,600
2021-10-08	158.95	158.95	156.69	157.84	148.42	546,100
2021-10-07	160.10	161.16	159.71	159.80	150.26	707,500
2021-10-06	156.69	159.21	154.77	159.07	149.58	681,800
2021-10-05	156.50	159.14	155.39	158.12	148.68	671,800
2021-10-04	156.42	158.31	154.96	155.99	146.68	683,300
2021-10-01	156.26	158.11	154.18	156.88	147.52	548,300
2021-09-30	160.18	160.19	155.46	155.50	146.22	803,500
2021-09-29	159.49	159.95	159.05	159.30	149.79	471,400
2021-09-28	161.06	161.06	157.55	158.84	149.36	757,500
2021-09-27	161.63	162.88	161.58	161.66	152.01	614,100
2021-09-24	163.08	163.57	161.73	161.90	152.24	376,300
2021-09-23	163.33	164.67	162.93	163.54	153.78	579,400
2021-09-22	162.57	163.77	161.96	162.25	152.57	693,000
2021-09-21	163.61	163.61	160.74	161.24	151.62	585,700
2021-09-20	160.00	162.76	159.16	162.54	152.84	1,371,400
2021-09-17	163.11	163.99	161.48	162.64	152.93	1,402,300
2021-09-16	167.77	167.87	163.34	164.25	154.45	1,493,700
2021-09-15	166.67	168.49	166.27	167.70	157.69	1,454,600
2021-09-14	171.30	171.78	166.35	166.97	157.01	1,413,200
2021-09-13	175.06	175.32	169.36	170.70	160.51	991,700
2021-09-10	175.85	176.08	173.47	173.56	163.20	708,700
2021-09-09	175.00	176.46	174.63	174.84	164.41	684,900
2021-09-08	172.67	175.46	171.96	174.85	164.41	644,200
2021-09-07	174.23	174.39	172.57	172.77	162.46	526,500
2021-09-03	175.52	176.24	174.61	174.93	164.49	556,900
2021-09-02	174.86	176.05	174.32	175.99	165.49	466,100
2021-09-01	174.82	174.82	172.50	173.89	163.51	451,400
2021-08-31	175.69	175.69	174.00	174.36	163.95	794,600
2021-08-30	174.79	176.40	174.36	175.79	165.30	419,400
2021-08-27	174.88	175.33	174.26	174.59	163.70	491,400
2021-08-26	174.20	174.47	173.52	174.04	163.18	587,300
2021-08-25	174.28	175.26	173.85	174.46	163.58	550,300
2021-08-24	173.11	174.58	172.85	174.23	163.36	516,800
2021-08-23	173.27	174.32	172.85	173.10	162.30	556,500
2021-08-20	172.48	173.16	171.44	172.70	161.93	1,323,800
2021-08-19	170.21	173.68	170.04	172.42	161.67	1,403,700
2021-08-18	172.35	174.09	171.36	171.51	160.81	719,800
2021-08-17	173.24	173.66	171.42	173.02	162.23	586,600
2021-08-16	171.53	174.01	170.43	173.96	163.11	576,200
2021-08-13	172.11	172.69	171.15	171.64	160.93	741,600
2021-08-12	172.15	172.80	171.18	172.06	161.33	1,065,400
2021-08-11	172.13	173.14	171.47	172.49	161.73	693,100
2021-08-10	169.32	171.98	169.22	171.75	161.04	771,000
2021-08-09	169.25	169.47	168.19	169.06	158.52	766,800
2021-08-06	170.03	170.69	168.84	169.49	158.92	719,300
2021-08-05	168.80	169.84	168.41	169.19	158.64	809,200
2021-08-04	168.89	169.64	167.10	168.07	157.59	910,600
2021-08-03	167.80	169.97	166.91	169.67	159.09	935,800
2021-08-02	167.50	169.02	166.85	166.94	156.53	694,700
2021-07-30	164.83	167.30	164.20	167.12	156.70	1,122,600
2021-07-29	163.99	165.28	163.38	165.11	154.81	566,700
2021-07-28	164.07	164.17	162.21	162.96	152.80	1,273,800
2021-07-27	162.21	164.61	161.37	163.83	153.61	953,700
2021-07-26	163.98	165.14	161.85	162.91	152.75	1,120,500
2021-07-23	165.84	166.34	163.36	164.29	154.04	929,700
2021-07-22	164.72	164.99	163.11	164.83	154.55	899,700
2021-07-21	163.30	165.76	163.22	164.09	153.86	1,791,000

← NewerPage 22 of 79 · 4,731 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.