DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	109.83	111.17	109.45	110.71	102.64	991,300
2020-10-29	108.42	111.08	108.00	110.09	102.07	794,800
2020-10-28	109.23	110.79	108.50	109.29	101.32	1,303,200
2020-10-27	113.98	114.23	111.50	111.55	103.42	671,400
2020-10-26	114.89	114.96	112.34	113.82	105.52	584,900
2020-10-23	116.21	116.53	115.20	116.27	107.80	532,500
2020-10-22	114.41	115.78	114.06	115.24	106.84	528,400
2020-10-21	113.95	115.38	113.67	113.73	105.44	687,900
2020-10-20	113.08	116.68	112.62	114.24	105.91	1,043,300
2020-10-19	114.55	115.99	112.45	112.77	104.55	686,100
2020-10-16	114.41	115.42	113.91	114.07	105.76	650,300
2020-10-15	112.06	114.21	111.82	113.90	105.60	404,800
2020-10-14	112.95	114.67	112.95	113.62	105.34	564,800
2020-10-13	113.75	114.53	111.93	112.43	104.24	475,400
2020-10-12	113.89	114.50	113.14	113.97	105.66	610,000
2020-10-09	113.81	114.29	112.31	113.08	104.84	500,200
2020-10-08	112.37	112.97	111.02	112.93	104.70	444,600
2020-10-07	111.47	113.05	110.88	111.70	103.56	522,400
2020-10-06	111.53	112.67	109.90	110.09	102.07	437,500
2020-10-05	111.29	112.59	110.70	111.33	103.22	522,300
2020-10-02	105.51	111.12	105.40	110.05	102.03	812,100
2020-10-01	109.00	109.61	106.30	107.14	99.331	623,100
2020-09-30	108.86	110.31	107.26	108.34	100.44	894,700
2020-09-29	108.84	109.10	107.61	108.24	100.35	504,200
2020-09-28	110.42	110.76	108.64	108.78	100.85	762,800
2020-09-25	106.35	109.11	106.06	108.50	100.59	630,700
2020-09-24	106.95	108.90	105.79	107.14	99.331	665,100
2020-09-23	107.67	109.23	106.65	106.95	99.155	1,803,500
2020-09-22	107.13	107.76	106.19	107.56	99.720	1,008,800
2020-09-21	110.57	110.75	105.94	107.45	99.618	744,900
2020-09-18	115.36	116.14	112.10	112.60	104.39	1,069,500
2020-09-17	113.94	115.84	112.91	115.38	106.97	694,200
2020-09-16	114.76	116.37	113.68	115.34	106.93	558,500
2020-09-15	114.00	114.83	113.22	113.98	105.67	668,100
2020-09-14	113.80	114.54	112.91	113.69	105.40	716,400
2020-09-11	111.11	113.38	111.07	112.80	104.58	562,000
2020-09-10	111.52	112.51	110.81	110.88	102.80	1,026,300
2020-09-09	109.18	112.57	108.86	111.51	103.38	797,100
2020-09-08	108.79	110.01	107.55	108.14	100.26	740,500
2020-09-04	111.24	111.29	108.59	109.62	101.63	603,400
2020-09-03	113.09	113.81	108.57	109.75	101.75	575,500
2020-09-02	111.65	113.95	110.84	113.40	105.13	651,600
2020-09-01	109.33	111.54	108.86	111.42	103.30	493,100
2020-08-31	111.00	111.17	109.41	109.84	101.83	699,500
2020-08-28	111.16	111.67	110.23	111.38	103.26	398,500
2020-08-27	112.17	112.45	111.04	111.52	102.93	454,600
2020-08-26	110.86	111.96	110.21	111.48	102.90	468,900
2020-08-25	111.49	111.89	110.43	111.23	102.66	537,500
2020-08-24	110.33	111.05	109.88	111.03	102.48	617,200
2020-08-21	110.09	110.83	108.83	109.94	101.47	644,900
2020-08-20	109.37	110.20	108.98	109.99	101.52	652,900
2020-08-19	111.55	112.00	110.34	110.72	102.19	368,900
2020-08-18	111.92	112.18	110.90	111.05	102.50	529,800
2020-08-17	111.70	112.43	110.86	111.89	103.27	686,700
2020-08-14	111.44	112.61	110.83	111.52	102.93	722,700
2020-08-13	111.81	112.54	111.18	112.10	103.47	556,800
2020-08-12	112.95	113.22	111.86	112.57	103.90	652,700
2020-08-11	111.00	113.32	111.00	112.36	103.71	984,200
2020-08-10	108.36	110.94	108.36	110.50	101.99	1,042,500
2020-08-07	105.38	108.10	105.38	108.03	99.711	883,400

← NewerPage 26 of 79 · 4,732 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.