DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	152.53	163.74	152.53	162.14	152.03	1,744,700
2021-07-19	153.05	153.31	150.49	151.97	142.49	1,270,900
2021-07-16	156.02	156.86	154.72	154.95	145.29	890,200
2021-07-15	154.56	156.69	154.56	155.65	145.94	682,500
2021-07-14	154.96	155.83	154.35	155.30	145.61	760,600
2021-07-13	154.95	155.67	154.01	154.41	144.78	512,700
2021-07-12	152.50	154.96	152.15	154.88	145.22	623,000
2021-07-09	153.25	153.66	152.52	153.46	143.89	676,300
2021-07-08	151.13	152.62	149.62	151.14	141.71	1,040,600
2021-07-07	150.23	153.36	150.23	153.08	143.53	649,300
2021-07-06	151.32	151.77	148.74	150.57	141.18	598,900
2021-07-02	151.81	152.31	150.32	151.80	142.33	470,700
2021-07-01	151.30	151.75	150.41	150.96	141.54	772,800
2021-06-30	149.24	150.73	148.65	150.60	141.21	591,200
2021-06-29	149.51	150.24	148.78	149.23	139.92	595,300
2021-06-28	149.21	149.51	147.85	148.99	139.70	488,000
2021-06-25	148.30	149.54	148.05	149.31	140.00	695,900
2021-06-24	147.23	147.77	145.91	147.68	138.47	464,600
2021-06-23	147.65	148.13	146.30	146.91	137.75	921,800
2021-06-22	146.22	147.94	145.32	147.30	138.11	557,400
2021-06-21	144.03	146.54	143.77	146.30	137.17	575,100
2021-06-18	143.86	144.39	142.92	142.96	134.04	997,100
2021-06-17	150.19	150.19	144.91	145.76	136.67	767,600
2021-06-16	150.85	151.66	149.66	149.99	140.63	661,400
2021-06-15	150.63	151.66	149.63	151.37	141.93	457,300
2021-06-14	151.52	152.20	149.43	150.34	140.96	532,000
2021-06-11	150.92	152.00	150.26	151.76	142.29	675,300
2021-06-10	152.00	152.03	150.04	150.29	140.92	466,400
2021-06-09	152.05	152.05	150.42	150.66	141.26	370,800
2021-06-08	151.21	152.20	150.25	152.02	142.54	416,900
2021-06-07	153.29	153.76	151.00	151.63	142.17	425,200
2021-06-04	152.18	153.43	152.18	153.15	143.60	467,200
2021-06-03	150.86	152.22	150.01	152.04	142.56	614,200
2021-06-02	151.64	152.28	150.50	151.24	141.81	541,300
2021-06-01	152.00	152.28	151.00	151.13	141.70	432,400
2021-05-28	150.79	150.94	149.69	150.50	141.11	491,900
2021-05-27	149.78	150.88	149.26	150.25	140.88	828,100
2021-05-26	148.99	149.34	147.91	148.89	139.14	449,800
2021-05-25	149.47	150.29	148.84	149.00	139.24	797,600
2021-05-24	149.14	149.92	148.04	149.49	139.70	887,300
2021-05-21	148.95	149.83	147.75	148.27	138.56	451,700
2021-05-20	147.67	148.52	146.47	148.07	138.37	506,900
2021-05-19	146.01	147.39	145.04	147.37	137.72	525,200
2021-05-18	150.37	150.64	147.74	147.80	138.12	534,600
2021-05-17	151.05	151.71	149.03	150.33	140.48	503,900
2021-05-14	150.25	152.23	150.25	151.40	141.48	625,900
2021-05-13	146.62	150.26	146.62	149.57	139.77	675,400
2021-05-12	150.35	150.76	146.28	146.40	136.81	699,800
2021-05-11	152.50	152.50	149.59	150.19	140.35	728,000
2021-05-10	154.00	155.77	153.40	153.45	143.40	638,600
2021-05-07	152.05	153.63	151.59	152.91	142.90	817,900
2021-05-06	151.71	152.82	150.88	152.67	142.67	612,200
2021-05-05	151.55	151.80	149.42	150.84	140.96	685,200
2021-05-04	149.52	151.92	148.98	151.54	141.62	616,900
2021-05-03	150.40	151.04	148.50	149.77	139.96	640,800
2021-04-30	150.24	151.03	148.66	149.19	139.42	930,800
2021-04-29	149.01	151.72	148.61	151.33	141.42	611,300
2021-04-28	148.40	149.75	147.63	148.10	138.40	1,146,000
2021-04-27	146.40	148.10	145.27	147.94	138.25	751,900
2021-04-26	148.69	149.23	146.16	146.39	136.80	710,000

← NewerPage 23 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.