DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	108.84	109.39	108.84	109.08	99.286	526,300
2019-11-15	109.61	109.85	109.05	109.47	99.641	525,600
2019-11-14	108.88	109.49	108.70	108.71	98.949	769,200
2019-11-13	108.89	109.72	108.51	109.14	99.340	915,000
2019-11-12	109.85	110.51	109.48	110.01	100.13	991,600
2019-11-11	109.00	110.00	108.50	109.95	100.08	611,900
2019-11-08	108.95	109.47	108.33	109.35	99.531	596,200
2019-11-07	110.00	110.81	109.00	109.13	99.331	1,031,300
2019-11-06	109.46	109.61	108.47	109.46	99.631	759,200
2019-11-05	109.03	110.13	109.03	109.50	99.668	1,063,000
2019-11-04	107.64	109.46	107.27	109.36	99.540	1,183,900
2019-11-01	104.88	106.66	104.34	106.63	97.056	909,500
2019-10-31	103.77	103.90	102.77	103.89	94.562	1,134,300
2019-10-30	104.77	104.77	103.13	103.94	94.607	865,800
2019-10-29	103.60	105.33	103.60	105.04	95.608	995,400
2019-10-28	104.20	104.95	103.48	104.21	94.853	835,900
2019-10-25	103.18	104.76	102.87	103.65	94.343	732,300
2019-10-24	103.53	103.91	102.55	103.11	93.852	536,200
2019-10-23	103.83	104.04	102.67	103.29	94.015	832,900
2019-10-22	103.73	104.57	103.12	104.12	94.771	879,500
2019-10-21	102.69	103.94	102.57	103.49	94.197	1,327,100
2019-10-18	101.51	103.19	101.06	102.22	93.042	1,849,500
2019-10-17	102.99	104.44	99.060	101.38	92.277	2,302,100
2019-10-16	95.970	96.620	95.500	95.820	87.216	1,060,600
2019-10-15	94.860	96.430	94.290	95.980	87.362	1,394,200
2019-10-14	96.780	97.040	95.450	95.910	87.298	781,500
2019-10-11	95.980	98.600	95.980	97.360	88.618	805,600
2019-10-10	93.460	95.480	93.460	94.920	86.397	721,500
2019-10-09	93.190	94.040	92.430	93.380	84.995	771,900
2019-10-08	93.550	93.550	91.990	91.990	83.730	609,400
2019-10-07	94.560	95.600	93.920	94.640	86.142	551,700
2019-10-04	94.780	95.100	93.730	95.000	86.470	889,400
2019-10-03	94.010	94.700	92.370	94.570	86.078	675,500
2019-10-02	95.190	95.420	93.450	94.090	85.642	989,600
2019-10-01	100.03	100.34	95.920	96.270	87.626	681,500
2019-09-30	100.29	100.61	99.300	99.560	90.620	685,200
2019-09-27	100.10	100.48	99.060	100.13	91.139	578,100
2019-09-26	99.340	99.870	98.970	99.520	90.584	499,000
2019-09-25	98.440	99.720	98.440	99.470	90.538	528,400
2019-09-24	98.980	99.830	98.220	98.500	89.656	945,100
2019-09-23	98.040	99.240	97.800	98.650	89.792	531,900
2019-09-20	99.500	99.720	98.560	98.910	90.029	960,500
2019-09-19	99.210	100.00	98.970	98.970	90.083	584,000
2019-09-18	98.190	99.370	97.900	99.310	90.393	749,000
2019-09-17	98.860	98.980	97.930	98.720	89.856	678,900
2019-09-16	99.050	99.930	99.000	99.250	90.338	378,700
2019-09-13	100.15	101.38	99.620	99.670	90.720	812,400
2019-09-12	99.260	99.840	98.490	99.670	90.720	767,000
2019-09-11	97.800	99.240	96.750	99.210	90.302	904,600
2019-09-10	95.460	97.070	94.750	97.050	88.336	952,100
2019-09-09	95.880	95.880	94.740	95.530	86.952	1,114,800
2019-09-06	96.300	96.750	94.860	95.140	86.597	1,106,000
2019-09-05	94.210	96.390	94.210	96.130	87.498	880,500
2019-09-04	93.400	93.710	92.790	93.250	84.877	820,400
2019-09-03	92.730	93.080	91.450	92.510	84.203	974,300
2019-08-30	93.120	93.960	92.820	93.740	85.323	1,058,900
2019-08-29	91.410	92.590	91.360	92.250	83.967	970,200
2019-08-28	88.540	90.840	88.410	90.780	82.183	653,500
2019-08-27	89.420	89.590	88.280	88.930	80.508	871,600
2019-08-26	89.110	89.490	87.070	88.640	80.245	603,000

← NewerPage 30 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.