DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	183.59	187.14	183.59	185.59	182.66	876,700
2025-05-12	184.56	185.00	182.59	183.59	180.69	1,152,200
2025-05-09	175.56	176.33	174.70	176.16	173.38	1,351,300
2025-05-08	173.52	176.73	172.68	174.68	171.92	892,600
2025-05-07	171.74	172.55	170.28	171.46	168.75	911,600
2025-05-06	171.39	172.90	170.12	170.71	168.01	700,100
2025-05-05	172.19	174.52	171.98	173.02	170.29	721,900
2025-05-02	172.75	174.39	171.35	173.87	171.12	1,408,900
2025-05-01	172.04	172.81	169.68	169.81	167.13	1,270,100
2025-04-30	168.33	171.35	166.17	170.65	167.95	1,481,800
2025-04-29	169.00	171.41	168.51	170.22	167.53	1,508,100
2025-04-28	169.43	172.61	169.12	170.33	167.64	1,071,600
2025-04-25	169.46	171.39	168.72	169.01	166.34	1,122,800
2025-04-24	159.98	170.58	158.14	169.72	167.04	2,581,900
2025-04-23	169.22	172.28	165.11	166.35	163.72	2,070,300
2025-04-22	160.25	164.34	158.43	163.56	160.98	1,438,600
2025-04-21	159.94	159.94	155.45	158.02	155.52	1,111,500
2025-04-17	162.40	163.80	160.62	161.08	158.54	3,019,100
2025-04-16	162.00	164.54	159.70	161.96	159.40	1,220,000
2025-04-15	163.38	165.54	162.53	163.28	160.70	698,100
2025-04-14	163.30	165.37	161.42	163.66	161.07	1,254,700
2025-04-11	159.20	163.65	158.00	162.11	159.55	1,590,100
2025-04-10	160.88	162.32	154.38	159.56	157.04	1,461,600
2025-04-09	149.53	167.94	148.31	165.86	163.24	3,360,500
2025-04-08	157.30	159.07	148.69	151.14	148.75	1,465,800
2025-04-07	148.07	158.24	143.04	151.47	149.08	2,442,000
2025-04-04	157.96	158.44	150.60	153.55	151.12	1,607,800
2025-04-03	169.90	172.29	162.23	162.73	160.16	1,320,600
2025-04-02	174.10	179.50	172.77	179.02	176.19	870,700
2025-04-01	174.89	177.50	173.40	176.47	173.68	877,600
2025-03-31	172.26	177.03	169.40	175.68	172.90	1,332,200
2025-03-28	179.14	180.27	174.30	174.65	171.89	608,900
2025-03-27	181.80	181.80	178.40	179.15	176.32	779,400
2025-03-26	185.82	186.96	181.60	182.25	179.37	1,020,700
2025-03-25	186.14	187.65	184.37	185.74	182.81	757,300
2025-03-24	182.68	185.90	182.24	185.51	182.58	773,600
2025-03-21	180.00	181.35	177.63	179.64	176.80	1,244,200
2025-03-20	180.34	182.90	180.01	181.30	178.44	835,300
2025-03-19	181.07	183.68	180.62	182.27	179.39	746,800
2025-03-18	181.97	182.80	179.56	180.78	177.92	724,300
2025-03-17	180.23	183.90	180.20	182.96	180.07	964,500
2025-03-14	179.33	181.47	177.40	181.14	178.28	1,003,000
2025-03-13	180.72	181.88	175.80	177.09	174.29	1,225,800
2025-03-12	182.18	183.95	180.21	181.75	178.88	1,284,900
2025-03-11	178.13	183.89	177.43	180.77	177.91	1,934,900
2025-03-10	180.24	184.00	177.01	177.74	174.93	1,608,900
2025-03-07	184.60	186.76	181.57	185.64	182.71	1,657,400
2025-03-06	187.88	188.99	185.49	186.02	183.08	1,275,000
2025-03-05	185.25	190.02	184.00	189.73	186.73	1,113,900
2025-03-04	190.10	190.83	183.25	184.06	181.15	1,692,700
2025-03-03	200.18	200.98	192.51	193.29	190.24	728,500
2025-02-28	196.76	198.86	195.10	198.77	195.63	935,100
2025-02-27	197.54	199.22	196.30	196.51	192.90	559,500
2025-02-26	198.83	200.76	197.28	197.68	194.05	513,900
2025-02-25	199.78	201.32	195.50	198.36	194.72	987,300
2025-02-24	201.17	202.03	199.25	199.46	195.79	941,700
2025-02-21	206.60	206.83	198.91	200.54	196.85	1,214,500
2025-02-20	204.85	207.28	203.25	206.43	202.64	1,111,300
2025-02-19	204.09	205.56	203.59	204.88	201.12	783,500
2025-02-18	202.68	205.42	201.36	205.36	201.59	825,800

← NewerPage 7 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.