DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	119.71	120.12	118.71	119.86	109.57	643,300
2020-02-13	119.00	119.88	118.36	119.56	109.30	581,700
2020-02-12	119.85	120.07	118.68	119.85	109.57	544,200
2020-02-11	119.00	119.86	118.45	118.99	108.78	818,500
2020-02-10	116.94	118.40	116.81	118.22	108.08	689,000
2020-02-07	117.34	118.27	116.91	117.31	107.24	1,050,500
2020-02-06	119.45	119.47	117.81	118.23	108.08	747,900
2020-02-05	117.84	119.29	117.53	119.21	108.98	826,000
2020-02-04	115.29	117.65	115.29	116.46	106.47	1,002,700
2020-02-03	114.61	115.70	113.32	113.68	103.93	1,516,200
2020-01-31	117.93	118.15	113.45	113.85	104.08	2,545,100
2020-01-30	116.69	120.20	116.50	118.92	108.72	1,212,800
2020-01-29	117.03	117.42	116.23	116.38	106.39	980,200
2020-01-28	116.00	117.01	115.39	116.45	106.46	1,024,300
2020-01-27	114.75	116.46	113.72	115.43	105.53	909,500
2020-01-24	118.86	118.86	116.70	117.11	107.06	626,800
2020-01-23	117.35	118.81	116.77	118.65	108.47	729,500
2020-01-22	118.34	118.90	117.66	117.87	107.76	526,800
2020-01-21	118.75	119.08	117.32	117.96	107.84	584,900
2020-01-17	119.95	120.04	119.11	119.53	109.27	634,300
2020-01-16	118.38	119.62	117.58	119.60	109.34	650,200
2020-01-15	116.77	118.33	116.77	117.61	107.52	807,700
2020-01-14	117.27	117.81	116.65	117.12	107.07	790,000
2020-01-13	116.03	117.24	115.91	117.13	107.08	672,800
2020-01-10	117.27	117.27	115.38	115.77	105.84	623,700
2020-01-09	116.79	117.13	115.94	117.12	107.07	643,700
2020-01-08	115.92	116.59	115.32	116.38	106.39	848,400
2020-01-07	114.93	116.42	114.58	116.11	106.15	810,700
2020-01-06	114.70	115.85	114.51	115.79	105.85	754,200
2020-01-03	115.12	115.92	114.63	115.78	105.85	587,400
2020-01-02	116.15	116.87	115.61	116.87	106.84	937,500
2019-12-31	115.02	115.77	114.63	115.26	105.37	479,500
2019-12-30	115.67	115.92	115.00	115.24	105.35	311,900
2019-12-27	116.01	116.11	115.23	115.47	105.56	363,000
2019-12-26	115.42	115.82	114.81	115.80	105.86	251,800
2019-12-24	115.92	115.93	114.60	115.26	105.37	193,900
2019-12-23	115.16	116.00	114.34	115.85	105.91	761,100
2019-12-20	114.33	115.06	113.74	114.99	105.12	1,172,000
2019-12-19	113.71	114.15	113.13	113.47	103.73	701,500
2019-12-18	114.44	114.51	113.15	113.60	103.85	941,300
2019-12-17	113.33	114.35	113.31	114.26	104.46	585,900
2019-12-16	114.62	115.26	113.02	113.13	103.42	689,400
2019-12-13	114.06	114.98	113.34	113.65	103.90	776,200
2019-12-12	113.57	115.13	113.15	114.48	104.66	1,071,700
2019-12-11	113.33	113.57	112.73	113.17	103.46	757,600
2019-12-10	112.25	113.51	111.67	112.86	103.18	820,100
2019-12-09	112.40	112.95	111.95	112.50	102.85	595,700
2019-12-06	112.28	113.44	112.28	112.59	102.93	811,300
2019-12-05	110.52	111.50	110.32	111.33	101.78	632,400
2019-12-04	110.27	111.10	109.96	110.42	100.94	1,136,000
2019-12-03	108.91	109.41	107.97	109.03	99.674	728,800
2019-12-02	111.65	112.18	110.14	110.31	100.84	909,500
2019-11-29	111.88	111.96	111.08	111.48	101.91	571,700
2019-11-27	111.99	112.44	111.23	112.10	102.48	1,608,000
2019-11-26	112.31	112.52	110.99	112.48	102.38	1,481,100
2019-11-25	110.00	112.20	109.68	111.95	101.90	1,113,100
2019-11-22	109.62	109.97	108.89	109.48	99.650	571,500
2019-11-21	108.53	109.50	108.02	109.10	99.304	737,200
2019-11-20	108.98	109.15	107.95	108.57	98.821	628,600
2019-11-19	109.23	109.55	108.71	109.10	99.304	992,600

← NewerPage 29 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.