DOVER Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 225.98 | 227.98 | 223.13 | 226.23 | 225.08 | 935,600 |
| 2026-04-24 | 228.82 | 230.53 | 223.65 | 224.78 | 223.64 | 1,122,700 |
| 2026-04-23 | 222.61 | 232.71 | 221.23 | 228.15 | 226.99 | 2,386,500 |
| 2026-04-22 | 221.58 | 221.58 | 215.60 | 216.17 | 215.07 | 862,600 |
| 2026-04-21 | 221.77 | 224.11 | 219.72 | 220.28 | 219.16 | 922,800 |
| 2026-04-20 | 218.32 | 222.70 | 218.32 | 221.90 | 220.77 | 753,500 |
| 2026-04-17 | 216.00 | 222.14 | 215.64 | 219.07 | 217.96 | 2,560,100 |
| 2026-04-16 | 215.53 | 218.38 | 213.78 | 214.17 | 213.08 | 793,000 |
| 2026-04-15 | 217.66 | 217.66 | 212.04 | 215.46 | 214.36 | 994,400 |
| 2026-04-14 | 219.25 | 220.30 | 216.92 | 218.48 | 217.37 | 788,100 |
| 2026-04-13 | 216.82 | 219.36 | 214.03 | 219.24 | 218.13 | 969,100 |
| 2026-04-10 | 219.24 | 219.24 | 217.06 | 217.12 | 216.02 | 721,000 |
| 2026-04-09 | 215.86 | 219.56 | 215.74 | 218.32 | 217.21 | 947,700 |
| 2026-04-08 | 215.22 | 217.54 | 213.53 | 216.69 | 215.59 | 1,041,900 |
| 2026-04-07 | 206.70 | 207.88 | 205.01 | 207.54 | 206.49 | 785,800 |
| 2026-04-06 | 204.22 | 207.53 | 204.13 | 207.48 | 206.43 | 652,500 |
| 2026-04-02 | 202.00 | 208.25 | 200.63 | 205.38 | 204.34 | 918,000 |
| 2026-04-01 | 210.08 | 211.89 | 206.99 | 207.30 | 206.25 | 1,178,500 |
| 2026-03-31 | 206.04 | 210.37 | 204.57 | 208.45 | 207.39 | 860,700 |
| 2026-03-30 | 208.31 | 208.64 | 201.68 | 202.81 | 201.78 | 813,200 |
| 2026-03-27 | 209.00 | 210.14 | 205.82 | 206.60 | 205.55 | 942,900 |
| 2026-03-26 | 213.27 | 215.35 | 209.09 | 209.21 | 208.15 | 919,300 |
| 2026-03-25 | 217.96 | 218.78 | 211.75 | 215.16 | 214.07 | 939,900 |
| 2026-03-24 | 209.91 | 216.48 | 209.33 | 215.58 | 214.48 | 900,100 |
| 2026-03-23 | 214.97 | 216.09 | 212.08 | 212.29 | 211.21 | 1,291,900 |
| 2026-03-20 | 210.42 | 213.43 | 207.70 | 209.37 | 208.31 | 1,922,900 |
| 2026-03-19 | 209.29 | 212.99 | 207.75 | 211.49 | 210.42 | 1,097,000 |
| 2026-03-18 | 213.26 | 214.54 | 211.47 | 212.23 | 211.15 | 1,056,400 |
| 2026-03-17 | 211.32 | 215.71 | 208.47 | 213.82 | 212.73 | 1,625,800 |
| 2026-03-16 | 206.57 | 208.75 | 205.51 | 207.42 | 206.37 | 915,400 |
| 2026-03-13 | 205.40 | 206.47 | 201.97 | 203.93 | 202.89 | 709,900 |
| 2026-03-12 | 207.86 | 208.44 | 203.25 | 203.80 | 202.76 | 1,255,900 |
| 2026-03-11 | 209.10 | 210.80 | 206.92 | 210.34 | 209.27 | 930,200 |
| 2026-03-10 | 211.50 | 214.16 | 208.53 | 210.26 | 209.19 | 819,100 |
| 2026-03-09 | 204.72 | 211.26 | 201.79 | 211.00 | 209.93 | 1,334,400 |
| 2026-03-06 | 211.73 | 211.73 | 206.88 | 208.42 | 207.36 | 1,955,500 |
| 2026-03-05 | 220.04 | 220.74 | 213.60 | 215.58 | 214.48 | 1,625,800 |
| 2026-03-04 | 221.14 | 222.13 | 219.66 | 221.84 | 220.71 | 1,111,500 |
| 2026-03-03 | 219.46 | 221.77 | 217.22 | 220.76 | 219.64 | 1,432,500 |
| 2026-03-02 | 220.18 | 226.43 | 217.69 | 226.40 | 225.25 | 1,272,000 |
| 2026-02-27 | 224.60 | 225.60 | 222.04 | 225.50 | 224.35 | 1,555,200 |
| 2026-02-26 | 227.68 | 228.84 | 224.22 | 227.14 | 225.47 | 890,000 |
| 2026-02-25 | 231.89 | 232.49 | 224.33 | 226.73 | 225.06 | 1,292,900 |
| 2026-02-24 | 231.33 | 233.85 | 229.91 | 231.35 | 229.65 | 1,048,600 |
| 2026-02-23 | 232.82 | 234.00 | 228.58 | 230.73 | 229.03 | 1,086,000 |
| 2026-02-20 | 232.15 | 236.69 | 231.02 | 233.31 | 231.59 | 1,421,600 |
| 2026-02-19 | 231.12 | 233.19 | 230.82 | 232.52 | 230.81 | 968,200 |
| 2026-02-18 | 233.52 | 234.73 | 231.14 | 232.08 | 230.37 | 1,392,800 |
| 2026-02-17 | 229.43 | 234.01 | 229.43 | 233.25 | 231.53 | 1,403,800 |
| 2026-02-13 | 230.80 | 233.91 | 225.26 | 231.63 | 229.93 | 1,780,000 |
| 2026-02-12 | 234.61 | 237.54 | 229.95 | 230.57 | 228.87 | 2,026,100 |
| 2026-02-11 | 230.81 | 233.88 | 230.15 | 233.07 | 231.35 | 1,301,400 |
| 2026-02-10 | 224.46 | 230.36 | 224.16 | 229.48 | 227.79 | 1,392,300 |
| 2026-02-09 | 222.95 | 225.23 | 222.10 | 224.99 | 223.33 | 1,283,800 |
| 2026-02-06 | 220.01 | 224.03 | 218.85 | 223.66 | 222.01 | 1,209,000 |
| 2026-02-05 | 219.44 | 219.89 | 215.86 | 217.55 | 215.95 | 1,731,800 |
| 2026-02-04 | 212.86 | 220.48 | 212.86 | 220.02 | 218.40 | 2,155,500 |
| 2026-02-03 | 207.56 | 211.88 | 207.40 | 211.66 | 210.10 | 1,819,200 |
| 2026-02-02 | 201.50 | 208.30 | 201.50 | 207.32 | 205.79 | 1,827,000 |
| 2026-01-30 | 200.35 | 205.58 | 199.85 | 201.49 | 200.01 | 2,050,600 |
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.