DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	147.35	148.73	147.02	148.14	138.44	576,200
2021-04-22	149.33	149.40	147.05	147.55	137.89	802,100
2021-04-21	145.23	148.85	145.16	148.83	139.08	1,103,400
2021-04-20	144.74	146.90	143.78	144.86	135.37	1,345,300
2021-04-19	140.57	140.82	138.87	140.43	131.23	801,300
2021-04-16	140.83	141.21	139.50	140.57	131.36	737,600
2021-04-15	138.47	139.45	137.65	139.38	130.25	565,100
2021-04-14	138.17	139.48	137.92	138.30	129.24	700,300
2021-04-13	139.66	139.84	138.32	138.66	129.58	559,300
2021-04-12	139.95	140.76	139.42	140.49	131.29	597,300
2021-04-09	139.41	140.10	138.41	139.96	130.79	350,600
2021-04-08	138.52	139.21	137.84	138.52	129.45	473,000
2021-04-07	139.25	139.79	138.38	139.08	129.97	435,100
2021-04-06	140.04	141.12	139.25	139.53	130.39	566,000
2021-04-05	139.22	140.71	138.37	140.17	130.99	623,800
2021-04-01	137.76	138.04	135.68	137.93	128.90	498,400
2021-03-31	138.15	138.90	136.57	137.13	128.15	604,400
2021-03-30	138.50	139.09	137.75	138.38	129.32	668,300
2021-03-29	139.33	140.17	137.72	138.23	129.18	719,400
2021-03-26	138.58	140.10	137.56	139.90	130.74	525,500
2021-03-25	135.65	138.26	134.08	137.70	128.68	686,600
2021-03-24	134.59	137.07	134.50	135.67	126.78	639,700
2021-03-23	135.33	136.53	133.01	133.62	124.87	938,400
2021-03-22	135.57	136.78	134.74	136.44	127.50	687,300
2021-03-19	136.80	137.31	134.51	135.55	126.67	1,566,500
2021-03-18	136.93	138.19	136.45	137.20	128.21	701,700
2021-03-17	136.46	137.44	135.10	136.92	127.95	700,300
2021-03-16	135.23	135.72	132.46	135.56	126.68	897,000
2021-03-15	135.25	135.88	133.39	135.76	126.87	737,500
2021-03-12	134.78	136.05	134.52	135.83	126.93	922,300
2021-03-11	132.96	134.88	132.50	133.86	125.09	729,100
2021-03-10	130.77	134.67	130.17	133.07	124.36	668,900
2021-03-09	132.44	132.44	130.78	130.92	122.35	894,600
2021-03-08	130.73	133.31	130.41	131.78	123.15	774,600
2021-03-05	126.71	130.64	126.01	130.06	121.54	807,900
2021-03-04	127.02	127.54	123.58	125.36	117.15	719,300
2021-03-03	127.25	129.08	126.87	126.99	118.67	686,700
2021-03-02	127.34	128.14	126.43	127.15	118.82	871,400
2021-03-01	124.41	129.45	124.41	127.37	119.03	1,176,500
2021-02-26	124.52	124.82	122.61	123.26	115.19	1,084,800
2021-02-25	125.42	125.74	123.86	124.28	116.14	1,099,000
2021-02-24	121.74	125.76	121.14	125.50	116.82	723,300
2021-02-23	122.67	123.62	120.30	121.98	113.54	804,200
2021-02-22	121.42	122.34	120.86	122.14	113.69	1,144,800
2021-02-19	121.35	122.91	121.26	122.25	113.79	676,300
2021-02-18	120.39	121.39	118.94	120.94	112.57	442,100
2021-02-17	121.18	121.99	119.67	120.63	112.29	615,300
2021-02-16	123.45	123.74	121.63	121.65	113.23	624,000
2021-02-12	121.94	122.87	121.38	122.73	114.24	289,200
2021-02-11	123.16	123.31	119.96	122.10	113.65	567,200
2021-02-10	120.88	123.12	120.35	122.78	114.29	684,000
2021-02-09	120.89	120.96	119.57	120.35	112.02	360,600
2021-02-08	121.61	122.47	120.21	120.89	112.53	724,500
2021-02-05	120.74	122.39	120.57	121.06	112.69	557,100
2021-02-04	121.03	121.47	119.28	119.83	111.54	622,400
2021-02-03	118.76	121.17	118.27	120.83	112.47	739,600
2021-02-02	118.65	120.86	117.88	119.34	111.08	640,200
2021-02-01	117.48	117.81	115.88	117.58	109.45	898,400
2021-01-29	117.38	118.48	116.07	116.49	108.43	880,700
2021-01-28	120.08	122.45	117.44	118.00	109.84	2,015,200

← NewerPage 24 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.