DOVER Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 208.54 | 209.00 | 197.97 | 202.53 | 201.04 | 3,182,600 |
| 2026-01-28 | 207.28 | 208.56 | 204.30 | 206.00 | 204.48 | 1,392,900 |
| 2026-01-27 | 208.48 | 209.00 | 207.01 | 207.26 | 205.73 | 848,100 |
| 2026-01-26 | 207.48 | 208.33 | 206.12 | 207.70 | 206.17 | 864,700 |
| 2026-01-23 | 208.90 | 208.90 | 206.19 | 206.71 | 205.19 | 1,185,300 |
| 2026-01-22 | 209.89 | 210.75 | 207.77 | 209.43 | 207.89 | 1,166,700 |
| 2026-01-21 | 203.25 | 209.75 | 202.60 | 208.55 | 207.01 | 1,544,200 |
| 2026-01-20 | 203.26 | 204.61 | 200.38 | 201.27 | 199.79 | 1,411,200 |
| 2026-01-16 | 205.88 | 207.60 | 205.50 | 206.61 | 205.09 | 1,701,300 |
| 2026-01-15 | 205.68 | 208.14 | 204.63 | 205.86 | 204.34 | 1,148,500 |
| 2026-01-14 | 204.49 | 205.38 | 202.44 | 204.34 | 202.84 | 890,500 |
| 2026-01-13 | 204.00 | 205.16 | 202.94 | 204.40 | 202.90 | 751,500 |
| 2026-01-12 | 201.87 | 203.83 | 200.69 | 203.44 | 201.94 | 980,500 |
| 2026-01-09 | 202.89 | 203.06 | 200.77 | 201.89 | 200.40 | 992,400 |
| 2026-01-08 | 198.83 | 203.12 | 197.32 | 201.99 | 200.50 | 813,700 |
| 2026-01-07 | 203.45 | 204.24 | 199.12 | 199.38 | 197.91 | 1,078,900 |
| 2026-01-06 | 202.27 | 203.81 | 199.51 | 203.50 | 202.00 | 1,409,300 |
| 2026-01-05 | 198.18 | 203.39 | 197.93 | 202.27 | 200.78 | 1,410,100 |
| 2026-01-02 | 195.18 | 197.55 | 193.89 | 195.75 | 194.31 | 1,327,200 |
| 2025-12-31 | 197.86 | 198.00 | 194.89 | 195.24 | 193.80 | 777,200 |
| 2025-12-30 | 198.60 | 198.71 | 197.37 | 197.78 | 196.32 | 593,400 |
| 2025-12-29 | 200.00 | 200.05 | 198.52 | 199.03 | 197.57 | 528,100 |
| 2025-12-26 | 199.86 | 200.40 | 199.27 | 200.15 | 198.68 | 341,900 |
| 2025-12-24 | 200.25 | 200.92 | 199.29 | 199.56 | 198.09 | 294,900 |
| 2025-12-23 | 199.43 | 200.45 | 198.71 | 199.95 | 198.48 | 594,900 |
| 2025-12-22 | 196.32 | 199.70 | 196.32 | 199.51 | 198.04 | 844,400 |
| 2025-12-19 | 195.55 | 197.25 | 195.12 | 196.21 | 194.77 | 2,534,500 |
| 2025-12-18 | 197.43 | 198.82 | 195.47 | 196.07 | 194.63 | 1,224,100 |
| 2025-12-17 | 196.19 | 199.10 | 194.99 | 196.15 | 194.71 | 1,077,600 |
| 2025-12-16 | 201.37 | 202.23 | 195.43 | 196.61 | 195.16 | 1,286,900 |
| 2025-12-15 | 200.39 | 202.11 | 199.84 | 201.30 | 199.82 | 1,191,300 |
| 2025-12-12 | 201.89 | 203.69 | 199.04 | 199.12 | 197.65 | 1,272,300 |
| 2025-12-11 | 196.37 | 201.72 | 195.92 | 201.28 | 199.80 | 1,475,700 |
| 2025-12-10 | 190.84 | 196.46 | 189.95 | 195.70 | 194.26 | 1,043,700 |
| 2025-12-09 | 190.33 | 192.08 | 189.45 | 190.08 | 188.68 | 1,089,500 |
| 2025-12-08 | 191.07 | 192.60 | 190.28 | 191.28 | 189.87 | 949,800 |
| 2025-12-05 | 189.98 | 191.17 | 189.58 | 191.09 | 189.68 | 770,700 |
| 2025-12-04 | 190.15 | 191.54 | 188.32 | 190.64 | 189.24 | 896,500 |
| 2025-12-03 | 187.92 | 190.34 | 187.48 | 190.27 | 188.87 | 1,005,300 |
| 2025-12-02 | 185.38 | 188.00 | 183.68 | 187.48 | 186.10 | 1,214,200 |
| 2025-12-01 | 183.56 | 187.45 | 183.19 | 184.89 | 183.53 | 958,900 |
| 2025-11-28 | 185.85 | 186.90 | 185.28 | 185.28 | 183.92 | 422,500 |
| 2025-11-26 | 185.72 | 187.35 | 185.09 | 186.19 | 184.30 | 768,000 |
| 2025-11-25 | 184.78 | 186.58 | 182.91 | 186.02 | 184.14 | 729,600 |
| 2025-11-24 | 183.47 | 184.01 | 181.66 | 183.04 | 181.19 | 1,192,500 |
| 2025-11-21 | 178.69 | 184.31 | 178.32 | 183.58 | 181.72 | 994,200 |
| 2025-11-20 | 181.93 | 182.80 | 177.87 | 178.03 | 176.23 | 1,383,900 |
| 2025-11-19 | 179.70 | 181.35 | 179.20 | 179.64 | 177.82 | 1,171,300 |
| 2025-11-18 | 179.54 | 180.88 | 178.77 | 179.78 | 177.96 | 1,603,400 |
| 2025-11-17 | 182.41 | 182.87 | 179.98 | 180.05 | 178.23 | 2,147,600 |
| 2025-11-14 | 180.98 | 184.29 | 180.71 | 183.12 | 181.26 | 957,800 |
| 2025-11-13 | 182.99 | 184.64 | 181.58 | 181.97 | 180.13 | 1,214,200 |
| 2025-11-12 | 183.38 | 185.88 | 183.32 | 183.62 | 181.76 | 1,244,500 |
| 2025-11-11 | 182.55 | 187.52 | 182.10 | 183.97 | 182.11 | 1,468,300 |
| 2025-11-10 | 181.56 | 183.35 | 180.55 | 182.09 | 180.24 | 937,700 |
| 2025-11-07 | 178.24 | 180.68 | 176.91 | 180.33 | 178.50 | 868,800 |
| 2025-11-06 | 180.49 | 182.50 | 177.30 | 178.57 | 176.76 | 801,900 |
| 2025-11-05 | 177.58 | 180.40 | 177.20 | 179.65 | 177.83 | 647,200 |
| 2025-11-04 | 177.25 | 178.52 | 176.40 | 178.24 | 176.43 | 696,400 |
| 2025-11-03 | 180.79 | 180.79 | 176.99 | 178.16 | 176.35 | 1,122,900 |
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.