DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	180.79	180.79	176.99	178.16	176.35	1,122,900
2025-10-31	179.10	182.87	179.10	181.46	179.62	1,895,600
2025-10-30	180.07	185.40	179.70	180.14	178.31	1,223,200
2025-10-29	180.18	181.69	179.44	180.80	178.97	1,568,100
2025-10-28	178.44	179.92	177.30	179.71	177.89	1,125,000
2025-10-27	179.41	180.02	177.29	177.96	176.16	1,172,300
2025-10-24	180.80	180.80	177.40	177.43	175.63	1,575,900
2025-10-23	172.52	181.36	170.00	181.22	179.38	2,234,500
2025-10-22	172.92	173.58	167.34	167.61	165.91	2,069,400
2025-10-21	168.29	173.63	168.29	173.04	171.29	1,453,300
2025-10-20	167.65	169.35	166.93	168.92	167.21	1,165,300
2025-10-17	165.35	166.59	164.73	166.50	164.81	2,917,400
2025-10-16	163.52	166.37	163.33	166.13	164.45	1,945,900
2025-10-15	164.80	164.99	161.28	162.66	161.01	1,048,000
2025-10-14	159.18	163.67	158.97	162.55	160.90	1,093,800
2025-10-13	163.85	163.85	161.16	161.16	159.53	1,187,200
2025-10-10	163.21	164.06	160.40	161.45	159.81	1,681,900
2025-10-09	165.41	165.45	162.05	162.30	160.66	831,200
2025-10-08	165.41	166.00	163.72	164.75	163.08	697,000
2025-10-07	167.30	167.34	164.22	164.59	162.92	825,500
2025-10-06	167.68	167.75	165.17	166.52	164.83	791,300
2025-10-03	166.49	168.32	166.34	166.61	164.92	832,600
2025-10-02	166.71	168.18	166.07	166.75	165.06	793,400
2025-10-01	165.40	167.48	165.32	166.40	164.71	768,700
2025-09-30	166.42	167.15	164.62	166.83	165.14	1,151,300
2025-09-29	168.98	169.01	166.24	166.64	164.95	1,304,000
2025-09-26	166.47	168.25	165.58	167.99	166.29	849,600
2025-09-25	166.08	166.45	163.70	165.59	163.91	1,377,800
2025-09-24	169.07	169.75	167.04	167.29	165.59	1,205,900
2025-09-23	171.34	172.26	168.49	169.09	167.38	1,133,200
2025-09-22	170.35	170.95	169.52	170.24	168.52	855,500
2025-09-19	173.15	173.56	170.89	171.34	169.60	1,492,700
2025-09-18	172.68	174.37	171.92	172.80	171.05	831,400
2025-09-17	173.24	175.81	170.38	171.45	169.71	720,400
2025-09-16	171.90	172.86	171.04	172.57	170.82	947,300
2025-09-15	173.11	173.86	171.69	171.94	170.20	742,900
2025-09-12	177.45	177.60	172.88	172.98	171.23	1,133,100
2025-09-11	175.79	178.61	175.79	178.10	176.30	1,031,800
2025-09-10	175.19	177.86	174.94	175.64	173.86	882,300
2025-09-09	177.52	177.52	174.05	174.68	172.91	764,700
2025-09-08	177.77	178.63	175.82	178.00	176.20	1,136,100
2025-09-05	178.96	180.48	176.60	177.75	175.95	1,047,500
2025-09-04	174.74	178.40	174.26	178.36	176.55	771,600
2025-09-03	175.49	175.99	173.96	174.73	172.96	724,100
2025-09-02	176.70	176.81	174.38	175.77	173.99	955,400
2025-08-29	180.90	181.57	178.65	178.86	177.05	497,000
2025-08-28	182.81	183.43	181.01	181.59	179.24	570,300
2025-08-27	181.51	183.68	181.28	182.71	180.34	546,300
2025-08-26	180.45	182.56	179.96	182.21	179.85	1,566,000
2025-08-25	183.26	183.33	180.46	180.51	178.17	514,200
2025-08-22	178.72	183.84	178.54	183.07	180.70	1,059,300
2025-08-21	178.00	179.43	177.07	177.41	175.11	841,900
2025-08-20	179.14	179.60	177.74	178.74	176.42	881,100
2025-08-19	177.77	180.17	177.22	179.71	177.38	1,379,000
2025-08-18	176.42	177.54	175.71	177.15	174.85	555,800
2025-08-15	179.64	179.64	176.43	176.54	174.25	620,600
2025-08-14	180.77	181.02	178.59	179.40	177.07	772,100
2025-08-13	178.77	182.91	178.64	182.83	180.46	1,119,400
2025-08-12	176.43	178.09	175.76	177.99	175.68	901,600
2025-08-11	174.22	175.45	173.83	175.29	173.02	1,334,000

← NewerPage 5 of 21 · 1,256 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.