DOVER Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 174.47 | 175.31 | 173.30 | 173.52 | 171.27 | 608,800 |
| 2025-08-07 | 175.99 | 176.52 | 173.34 | 173.97 | 171.71 | 721,000 |
| 2025-08-06 | 177.50 | 177.75 | 174.06 | 174.30 | 172.04 | 1,285,700 |
| 2025-08-05 | 177.10 | 177.79 | 174.91 | 177.18 | 174.88 | 1,085,100 |
| 2025-08-04 | 175.72 | 176.47 | 175.00 | 176.10 | 173.82 | 1,043,900 |
| 2025-08-01 | 178.05 | 178.59 | 174.43 | 174.97 | 172.70 | 1,540,700 |
| 2025-07-31 | 181.57 | 183.53 | 180.68 | 181.14 | 178.79 | 1,212,600 |
| 2025-07-30 | 184.58 | 185.01 | 181.38 | 182.22 | 179.86 | 1,119,800 |
| 2025-07-29 | 186.33 | 186.54 | 183.40 | 184.05 | 181.66 | 955,400 |
| 2025-07-28 | 187.00 | 187.00 | 184.57 | 184.93 | 182.53 | 1,105,200 |
| 2025-07-25 | 186.96 | 187.54 | 184.00 | 186.50 | 184.08 | 1,579,900 |
| 2025-07-24 | 195.03 | 195.23 | 184.91 | 186.63 | 184.21 | 2,770,300 |
| 2025-07-23 | 190.84 | 191.75 | 189.25 | 190.90 | 188.42 | 1,087,300 |
| 2025-07-22 | 186.50 | 189.90 | 186.50 | 189.54 | 187.08 | 859,000 |
| 2025-07-21 | 189.09 | 189.17 | 186.61 | 186.98 | 184.56 | 1,169,500 |
| 2025-07-18 | 191.02 | 191.41 | 187.29 | 188.24 | 185.80 | 2,574,000 |
| 2025-07-17 | 187.96 | 191.20 | 187.49 | 190.59 | 188.12 | 879,900 |
| 2025-07-16 | 187.33 | 189.00 | 184.88 | 187.84 | 185.40 | 805,600 |
| 2025-07-15 | 190.92 | 190.92 | 187.00 | 187.07 | 184.64 | 971,800 |
| 2025-07-14 | 188.52 | 189.21 | 186.00 | 188.90 | 186.45 | 1,924,900 |
| 2025-07-11 | 188.76 | 189.50 | 188.16 | 188.94 | 186.49 | 730,000 |
| 2025-07-10 | 188.78 | 192.41 | 188.33 | 190.52 | 188.05 | 657,800 |
| 2025-07-09 | 189.90 | 189.90 | 186.86 | 188.22 | 185.78 | 859,800 |
| 2025-07-08 | 187.80 | 189.85 | 187.73 | 188.43 | 185.99 | 892,700 |
| 2025-07-07 | 187.88 | 189.47 | 185.62 | 187.37 | 184.94 | 1,069,500 |
| 2025-07-03 | 188.88 | 189.70 | 187.65 | 188.63 | 186.18 | 488,800 |
| 2025-07-02 | 187.13 | 188.42 | 185.47 | 188.15 | 185.71 | 779,100 |
| 2025-07-01 | 182.65 | 187.94 | 182.53 | 186.16 | 183.75 | 912,500 |
| 2025-06-30 | 183.30 | 183.52 | 182.32 | 183.23 | 180.85 | 950,300 |
| 2025-06-27 | 183.36 | 184.43 | 182.15 | 183.30 | 180.92 | 1,179,700 |
| 2025-06-26 | 181.00 | 183.78 | 180.62 | 183.04 | 180.67 | 729,700 |
| 2025-06-25 | 180.20 | 180.68 | 178.70 | 180.05 | 177.72 | 700,800 |
| 2025-06-24 | 178.68 | 180.23 | 177.66 | 179.94 | 177.61 | 1,037,800 |
| 2025-06-23 | 174.52 | 177.81 | 173.05 | 177.53 | 175.23 | 841,300 |
| 2025-06-20 | 177.23 | 177.71 | 174.25 | 174.88 | 172.61 | 2,230,600 |
| 2025-06-18 | 175.94 | 177.33 | 175.29 | 175.70 | 173.42 | 1,090,700 |
| 2025-06-17 | 178.63 | 179.38 | 175.83 | 176.08 | 173.80 | 804,700 |
| 2025-06-16 | 178.54 | 180.75 | 178.30 | 179.75 | 177.42 | 735,500 |
| 2025-06-13 | 177.02 | 178.88 | 175.81 | 176.54 | 174.25 | 898,500 |
| 2025-06-12 | 177.69 | 178.90 | 176.26 | 178.78 | 176.46 | 768,700 |
| 2025-06-11 | 181.46 | 181.68 | 178.39 | 179.14 | 176.82 | 881,700 |
| 2025-06-10 | 181.51 | 182.11 | 180.23 | 181.28 | 178.93 | 749,200 |
| 2025-06-09 | 180.21 | 182.24 | 179.53 | 180.73 | 178.39 | 833,300 |
| 2025-06-06 | 179.70 | 180.40 | 178.75 | 179.45 | 177.12 | 890,200 |
| 2025-06-05 | 177.88 | 178.83 | 176.35 | 177.24 | 174.94 | 887,700 |
| 2025-06-04 | 179.66 | 180.77 | 177.46 | 177.66 | 175.36 | 664,000 |
| 2025-06-03 | 175.93 | 179.38 | 175.93 | 177.97 | 175.66 | 977,400 |
| 2025-06-02 | 177.53 | 177.64 | 173.68 | 176.08 | 173.80 | 674,000 |
| 2025-05-30 | 178.42 | 179.28 | 176.28 | 177.75 | 175.45 | 1,483,800 |
| 2025-05-29 | 180.60 | 180.99 | 178.56 | 179.68 | 176.84 | 735,000 |
| 2025-05-28 | 182.13 | 182.13 | 179.25 | 179.54 | 176.70 | 537,400 |
| 2025-05-27 | 180.52 | 182.00 | 178.27 | 181.56 | 178.69 | 1,058,000 |
| 2025-05-23 | 176.85 | 178.48 | 176.70 | 177.89 | 175.08 | 1,170,200 |
| 2025-05-22 | 178.40 | 181.43 | 177.79 | 179.85 | 177.01 | 870,400 |
| 2025-05-21 | 182.67 | 182.67 | 178.35 | 178.92 | 176.09 | 1,533,100 |
| 2025-05-20 | 185.49 | 186.00 | 183.44 | 184.27 | 181.36 | 1,098,900 |
| 2025-05-19 | 184.12 | 186.67 | 184.12 | 186.41 | 183.47 | 689,500 |
| 2025-05-16 | 185.06 | 186.71 | 184.02 | 186.70 | 183.75 | 656,100 |
| 2025-05-15 | 183.64 | 185.06 | 183.32 | 184.35 | 181.44 | 493,200 |
| 2025-05-14 | 185.15 | 186.07 | 184.08 | 184.68 | 181.76 | 792,600 |
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.