DOVER Corp historical data

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

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

← NewerPage 3 of 21 · 1,255 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.