DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	104.56	105.29	104.05	105.24	97.136	459,800
2020-08-05	104.14	105.47	103.97	104.75	96.684	651,100
2020-08-04	102.63	103.65	102.48	103.33	95.373	765,700
2020-08-03	103.34	104.39	102.71	103.14	95.198	755,300
2020-07-31	103.73	104.06	101.54	102.93	95.004	1,658,300
2020-07-30	105.48	105.50	103.72	104.54	96.490	521,900
2020-07-29	105.38	107.14	105.19	106.88	98.650	634,800
2020-07-28	105.65	106.10	104.59	104.77	96.702	662,900
2020-07-27	105.20	106.43	104.82	106.25	98.068	642,200
2020-07-24	105.82	106.18	105.06	105.51	97.385	1,064,500
2020-07-23	105.40	106.84	104.52	105.75	97.607	712,500
2020-07-22	104.55	107.99	104.04	105.19	97.090	1,480,500
2020-07-21	103.47	104.47	102.72	103.49	95.521	1,012,400
2020-07-20	102.79	103.97	101.91	102.54	94.644	650,200
2020-07-17	103.92	104.57	102.99	103.58	95.604	816,600
2020-07-16	101.72	103.47	101.29	102.37	94.487	673,800
2020-07-15	100.45	102.50	99.060	102.18	94.312	999,600
2020-07-14	96.520	98.730	95.880	98.640	91.044	1,140,800
2020-07-13	96.460	98.320	95.710	96.510	89.078	748,400
2020-07-10	95.140	95.670	94.360	95.150	87.823	491,700
2020-07-09	97.030	97.030	94.200	94.860	87.555	538,100
2020-07-08	96.970	97.430	95.850	96.910	89.448	645,800
2020-07-07	97.670	98.150	96.600	96.830	89.374	782,800
2020-07-06	99.230	99.760	97.810	98.530	90.943	525,300
2020-07-02	96.980	99.080	96.830	97.420	89.918	852,600
2020-07-01	96.870	97.110	94.770	95.600	88.238	628,800
2020-06-30	94.060	97.290	93.890	96.560	89.124	809,300
2020-06-29	93.530	95.090	93.020	94.570	87.288	601,800
2020-06-26	91.800	92.880	91.560	92.640	85.506	2,090,700
2020-06-25	91.430	92.430	90.030	92.290	85.183	828,100
2020-06-24	93.740	93.770	90.840	91.890	84.814	983,500
2020-06-23	96.730	96.800	94.520	94.800	87.500	781,500
2020-06-22	94.750	95.840	93.270	95.200	87.869	913,200
2020-06-19	99.150	99.160	94.870	94.900	87.592	1,813,400
2020-06-18	96.720	98.520	96.130	97.350	89.854	762,100
2020-06-17	98.960	99.180	97.410	97.740	90.214	889,900
2020-06-16	101.78	101.79	96.040	98.430	90.850	987,700
2020-06-15	93.330	97.890	93.020	97.360	89.863	1,059,900
2020-06-12	100.10	100.10	94.000	96.610	89.171	1,077,100
2020-06-11	99.420	99.860	96.090	96.200	88.792	784,700
2020-06-10	106.40	106.51	102.87	102.88	94.958	703,700
2020-06-09	106.95	107.84	105.52	106.67	98.456	747,400
2020-06-08	107.69	109.46	107.55	108.97	100.58	825,000
2020-06-05	107.82	109.53	106.52	107.60	99.314	819,900
2020-06-04	101.69	104.04	101.43	103.52	95.549	889,000
2020-06-03	102.88	104.31	101.41	103.47	95.502	968,000
2020-06-02	98.690	99.710	97.920	99.250	91.607	850,700
2020-06-01	97.440	98.560	96.880	97.750	90.223	738,800
2020-05-29	96.240	97.600	95.440	97.250	89.761	1,203,900
2020-05-28	98.000	98.070	95.890	97.030	89.558	1,468,900
2020-05-27	97.140	97.880	95.540	97.270	89.328	781,800
2020-05-26	92.830	95.850	92.300	94.790	87.050	969,000
2020-05-22	91.040	91.040	89.130	89.770	82.440	866,200
2020-05-21	90.620	91.770	90.540	90.840	83.423	538,800
2020-05-20	91.190	92.500	90.800	91.040	83.606	496,300
2020-05-19	90.120	91.380	88.800	89.560	82.247	723,100
2020-05-18	88.930	91.360	88.260	90.520	83.129	1,247,900
2020-05-15	84.820	85.760	84.100	84.940	78.004	949,800
2020-05-14	81.960	85.790	79.870	85.490	78.509	852,900
2020-05-13	86.450	86.580	82.670	83.410	76.599	778,700

← NewerPage 27 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.