DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	122.58	123.20	118.61	118.94	110.71	1,397,000
2021-01-26	126.43	126.50	123.45	124.25	115.65	744,500
2021-01-25	124.94	126.89	123.98	125.07	116.42	863,500
2021-01-22	124.29	125.84	123.43	125.32	116.65	615,200
2021-01-21	125.91	126.11	124.45	124.98	116.33	526,600
2021-01-20	125.93	126.40	124.86	126.01	117.29	747,800
2021-01-19	126.37	127.44	125.33	125.51	116.83	818,000
2021-01-15	126.01	126.05	123.51	125.38	116.71	598,800
2021-01-14	127.72	128.36	126.41	126.94	118.16	791,600
2021-01-13	129.19	129.56	127.12	127.12	118.33	1,156,200
2021-01-12	128.88	129.93	128.23	129.60	120.63	862,400
2021-01-11	128.11	129.62	128.11	128.78	119.87	351,700
2021-01-08	129.52	130.41	127.55	129.45	120.50	549,500
2021-01-07	128.03	129.72	126.15	129.45	120.50	622,500
2021-01-06	125.83	128.80	125.15	127.56	118.74	760,000
2021-01-05	123.59	125.21	123.12	124.06	115.48	572,300
2021-01-04	126.22	126.75	122.65	123.34	114.81	745,600
2020-12-31	124.40	126.44	123.72	126.25	117.52	556,800
2020-12-30	123.55	125.28	123.55	124.43	115.82	458,100
2020-12-29	124.67	125.62	122.45	123.51	114.97	626,800
2020-12-28	125.87	126.20	124.21	124.28	115.68	485,200
2020-12-24	123.72	124.07	122.69	124.02	115.44	178,300
2020-12-23	124.26	125.36	123.63	123.64	115.09	1,218,800
2020-12-22	123.98	124.71	123.09	123.44	114.90	654,000
2020-12-21	121.10	124.63	121.04	123.87	115.30	609,400
2020-12-18	123.74	125.69	122.50	123.86	115.29	1,690,400
2020-12-17	121.53	123.93	120.50	123.76	115.20	918,500
2020-12-16	122.38	122.51	120.73	120.87	112.51	503,200
2020-12-15	121.31	122.30	120.04	121.84	113.41	536,300
2020-12-14	122.70	122.90	119.99	120.13	111.82	525,600
2020-12-11	120.52	121.92	120.42	121.37	112.97	663,800
2020-12-10	123.06	123.10	120.12	121.37	112.97	658,500
2020-12-09	122.23	123.54	121.61	123.24	114.71	604,400
2020-12-08	121.36	122.83	121.10	121.93	113.50	875,800
2020-12-07	123.27	123.30	121.52	122.24	113.78	1,062,600
2020-12-04	121.92	123.65	121.73	123.54	114.99	1,520,400
2020-12-03	122.58	123.38	120.93	121.14	112.76	691,500
2020-12-02	122.16	123.40	121.56	122.29	113.83	981,000
2020-12-01	123.61	124.90	122.53	122.64	114.16	741,800
2020-11-30	122.87	123.30	121.03	122.03	113.59	1,025,100
2020-11-27	124.03	124.60	123.48	123.88	115.31	256,600
2020-11-25	125.57	126.03	123.20	124.12	115.07	1,412,900
2020-11-24	124.27	127.04	124.12	126.34	117.13	797,300
2020-11-23	122.75	124.68	122.75	123.43	114.43	790,800
2020-11-20	124.69	125.18	122.91	123.48	114.48	537,300
2020-11-19	123.74	125.00	123.01	124.68	115.59	473,300
2020-11-18	125.97	126.86	124.36	124.36	115.30	750,100
2020-11-17	124.95	125.87	122.82	125.41	116.27	600,400
2020-11-16	124.56	125.89	122.31	125.80	116.63	944,000
2020-11-13	120.98	122.92	119.98	122.28	113.37	639,600
2020-11-12	120.40	121.09	118.98	120.00	111.25	581,600
2020-11-11	120.56	121.29	118.14	120.87	112.06	804,800
2020-11-10	120.31	122.60	119.58	119.81	111.08	1,689,000
2020-11-09	121.39	127.39	119.60	119.72	110.99	1,014,100
2020-11-06	117.96	118.20	113.86	116.42	107.93	858,300
2020-11-05	115.68	119.03	115.68	117.37	108.81	539,600
2020-11-04	116.24	117.26	113.09	114.07	105.76	685,700
2020-11-03	116.58	118.16	116.06	117.16	108.62	624,600
2020-11-02	112.61	115.13	112.41	114.87	106.50	654,800
2020-10-30	109.83	111.17	109.45	110.71	102.64	991,300

← NewerPage 25 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.