DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	91.190	91.730	86.710	86.740	79.657	696,700
2020-05-11	90.780	91.400	89.640	90.720	83.312	730,600
2020-05-08	92.880	93.500	91.320	92.230	84.699	588,200
2020-05-07	91.740	92.530	90.620	91.070	83.634	605,400
2020-05-06	91.880	92.150	90.220	90.370	82.991	519,900
2020-05-05	91.980	93.600	91.630	91.890	84.387	1,022,400
2020-05-04	90.010	91.110	89.150	90.640	83.239	897,900
2020-05-01	92.030	92.570	90.350	91.470	84.001	879,000
2020-04-30	94.580	94.580	92.360	93.650	86.003	1,662,100
2020-04-29	97.680	97.870	95.900	96.310	88.446	859,400
2020-04-28	95.000	95.840	93.860	94.910	87.160	818,000
2020-04-27	91.400	93.690	91.300	93.190	85.581	892,100
2020-04-24	88.850	91.470	87.240	90.970	83.542	1,080,000
2020-04-23	87.220	89.260	86.700	88.010	80.824	835,200
2020-04-22	86.810	87.980	85.410	86.320	79.272	1,396,000
2020-04-21	86.600	89.420	83.730	84.510	77.609	1,757,600
2020-04-20	84.650	87.330	83.900	85.970	78.950	1,121,600
2020-04-17	86.290	89.070	86.290	88.490	81.264	887,400
2020-04-16	83.700	84.550	81.860	84.150	77.279	960,300
2020-04-15	85.050	85.740	81.510	84.390	77.499	924,700
2020-04-14	88.430	89.030	86.460	87.710	80.548	1,305,200
2020-04-13	90.300	90.500	84.830	86.370	79.318	1,062,300
2020-04-09	90.440	93.100	88.480	89.410	82.109	1,335,500
2020-04-08	86.380	90.050	85.290	89.600	82.284	863,000
2020-04-07	88.960	89.940	85.070	85.510	78.528	1,488,500
2020-04-06	81.750	85.700	81.420	84.730	77.811	1,351,500
2020-04-03	79.950	81.230	76.830	77.360	71.043	1,206,700
2020-04-02	79.690	82.240	78.010	80.600	74.019	1,407,800
2020-04-01	79.570	80.520	77.080	79.980	73.449	1,218,900
2020-03-31	84.490	88.080	83.040	83.940	77.086	2,057,600
2020-03-30	81.250	86.120	81.010	85.640	78.647	1,240,800
2020-03-27	84.660	84.660	78.580	81.950	75.258	1,123,300
2020-03-26	82.360	84.610	78.280	84.610	77.701	1,427,200
2020-03-25	75.430	84.830	74.850	80.590	74.010	2,582,400
2020-03-24	69.550	74.830	68.830	74.740	68.637	1,849,300
2020-03-23	65.740	67.520	62.950	65.370	60.032	1,788,800
2020-03-20	71.790	75.230	65.900	66.130	60.730	2,333,900
2020-03-19	69.010	73.590	66.260	70.800	65.019	1,329,700
2020-03-18	75.560	77.080	67.360	69.860	64.156	1,710,000
2020-03-17	77.780	82.360	73.880	81.130	74.505	1,866,500
2020-03-16	80.000	80.810	72.150	75.950	69.748	2,415,500
2020-03-13	90.910	91.000	84.820	90.750	83.340	1,438,500
2020-03-12	88.870	91.280	84.380	85.580	78.592	2,255,200
2020-03-11	97.300	99.230	94.760	95.550	87.748	1,460,000
2020-03-10	96.880	100.56	94.160	100.53	92.321	1,166,300
2020-03-09	93.910	95.310	92.260	93.750	86.095	2,094,900
2020-03-06	102.24	104.73	99.410	101.49	93.203	1,806,000
2020-03-05	107.07	109.36	105.14	105.78	97.143	1,056,700
2020-03-04	107.53	111.00	106.44	110.70	101.66	936,700
2020-03-03	107.43	110.90	104.53	105.72	97.088	1,231,200
2020-03-02	103.38	107.77	102.08	107.40	98.630	1,418,200
2020-02-28	101.44	103.34	99.600	102.74	94.351	1,877,500
2020-02-27	106.17	109.96	105.03	105.24	96.647	1,439,900
2020-02-26	111.17	111.79	108.26	108.30	99.007	1,468,400
2020-02-25	115.45	115.45	109.95	110.06	100.62	1,234,700
2020-02-24	115.55	116.62	114.20	114.95	105.09	820,400
2020-02-21	118.24	119.51	117.71	119.44	109.19	661,900
2020-02-20	116.92	119.50	116.33	119.02	108.81	684,200
2020-02-19	120.16	120.26	117.15	117.25	107.19	1,021,300
2020-02-18	119.17	120.26	118.92	119.92	109.63	691,600

← NewerPage 28 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.