DOVER Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 202.75 | 203.85 | 201.58 | 202.33 | 198.61 | 571,500 |
| 2025-02-13 | 201.99 | 203.21 | 199.98 | 202.69 | 198.97 | 552,100 |
| 2025-02-12 | 199.05 | 201.48 | 199.00 | 201.06 | 197.37 | 735,100 |
| 2025-02-11 | 201.87 | 203.97 | 201.79 | 202.64 | 198.92 | 441,600 |
| 2025-02-10 | 203.55 | 204.00 | 201.32 | 203.54 | 199.80 | 654,500 |
| 2025-02-07 | 205.35 | 205.35 | 201.33 | 202.54 | 198.82 | 619,400 |
| 2025-02-06 | 205.51 | 205.51 | 203.43 | 204.66 | 200.90 | 575,400 |
| 2025-02-05 | 202.66 | 205.22 | 201.04 | 204.73 | 200.97 | 897,200 |
| 2025-02-04 | 204.17 | 222.31 | 201.76 | 202.92 | 199.19 | 842,500 |
| 2025-02-03 | 200.52 | 204.38 | 198.55 | 202.28 | 198.56 | 1,034,500 |
| 2025-01-31 | 206.85 | 208.31 | 202.27 | 203.68 | 199.94 | 2,050,200 |
| 2025-01-30 | 210.00 | 214.57 | 202.59 | 205.42 | 201.65 | 1,871,100 |
| 2025-01-29 | 197.36 | 199.58 | 196.67 | 197.36 | 193.73 | 1,157,200 |
| 2025-01-28 | 195.94 | 198.23 | 194.32 | 198.08 | 194.44 | 1,096,100 |
| 2025-01-27 | 197.12 | 198.05 | 194.24 | 195.94 | 192.34 | 782,100 |
| 2025-01-24 | 199.50 | 199.94 | 198.04 | 198.71 | 195.06 | 590,300 |
| 2025-01-23 | 199.00 | 200.29 | 197.95 | 199.15 | 195.49 | 515,500 |
| 2025-01-22 | 199.36 | 199.92 | 197.26 | 198.81 | 195.16 | 754,100 |
| 2025-01-21 | 196.45 | 198.77 | 196.00 | 198.41 | 194.76 | 1,017,100 |
| 2025-01-17 | 195.81 | 196.45 | 193.73 | 195.08 | 191.50 | 799,300 |
| 2025-01-16 | 191.00 | 194.67 | 190.05 | 194.48 | 190.91 | 772,500 |
| 2025-01-15 | 191.83 | 193.11 | 190.18 | 190.74 | 187.24 | 843,400 |
| 2025-01-14 | 188.28 | 189.67 | 187.79 | 188.80 | 185.33 | 847,900 |
| 2025-01-13 | 183.64 | 186.97 | 182.91 | 186.75 | 183.32 | 1,275,300 |
| 2025-01-10 | 185.00 | 186.00 | 182.75 | 183.64 | 180.27 | 1,072,000 |
| 2025-01-08 | 187.01 | 187.85 | 185.51 | 187.22 | 183.78 | 653,200 |
| 2025-01-07 | 187.91 | 189.20 | 186.87 | 187.98 | 184.53 | 692,500 |
| 2025-01-06 | 188.00 | 190.30 | 187.48 | 188.03 | 184.57 | 453,600 |
| 2025-01-03 | 186.66 | 188.47 | 185.16 | 188.03 | 184.57 | 404,500 |
| 2025-01-02 | 188.32 | 189.00 | 184.93 | 185.64 | 182.23 | 651,800 |
| 2024-12-31 | 186.91 | 188.60 | 186.11 | 187.60 | 184.15 | 901,800 |
| 2024-12-30 | 187.00 | 188.00 | 184.63 | 186.32 | 182.90 | 704,800 |
| 2024-12-27 | 189.31 | 191.49 | 187.65 | 188.33 | 184.87 | 457,400 |
| 2024-12-26 | 189.48 | 191.49 | 189.27 | 190.91 | 187.40 | 299,000 |
| 2024-12-24 | 188.45 | 190.53 | 188.45 | 190.33 | 186.83 | 215,500 |
| 2024-12-23 | 188.36 | 189.44 | 186.96 | 188.81 | 185.34 | 611,000 |
| 2024-12-20 | 188.53 | 190.62 | 187.50 | 189.27 | 185.79 | 2,381,100 |
| 2024-12-19 | 190.93 | 192.23 | 188.72 | 188.94 | 185.47 | 893,100 |
| 2024-12-18 | 196.92 | 197.90 | 188.74 | 188.81 | 185.34 | 765,200 |
| 2024-12-17 | 198.72 | 199.72 | 195.38 | 196.54 | 192.93 | 885,600 |
| 2024-12-16 | 200.03 | 201.48 | 199.16 | 199.75 | 196.08 | 594,700 |
| 2024-12-13 | 200.93 | 201.80 | 199.71 | 201.01 | 197.32 | 687,300 |
| 2024-12-12 | 200.80 | 202.52 | 200.63 | 201.36 | 197.66 | 566,200 |
| 2024-12-11 | 202.66 | 203.35 | 200.81 | 201.20 | 197.50 | 513,900 |
| 2024-12-10 | 200.95 | 203.00 | 198.70 | 201.31 | 197.61 | 903,400 |
| 2024-12-09 | 202.22 | 203.12 | 201.21 | 201.74 | 198.03 | 475,500 |
| 2024-12-06 | 202.21 | 203.00 | 200.65 | 201.46 | 197.76 | 378,000 |
| 2024-12-05 | 203.61 | 203.97 | 201.35 | 201.78 | 198.07 | 495,700 |
| 2024-12-04 | 202.80 | 204.14 | 202.20 | 203.28 | 199.54 | 461,800 |
| 2024-12-03 | 204.00 | 204.24 | 202.05 | 203.77 | 200.03 | 653,300 |
| 2024-12-02 | 206.16 | 206.23 | 204.21 | 204.70 | 200.94 | 541,400 |
| 2024-11-29 | 206.22 | 207.05 | 205.51 | 205.90 | 202.12 | 304,500 |
| 2024-11-27 | 206.58 | 208.26 | 205.68 | 206.51 | 202.21 | 475,300 |
| 2024-11-26 | 205.54 | 206.69 | 203.81 | 206.34 | 202.04 | 752,300 |
| 2024-11-25 | 205.72 | 207.75 | 205.18 | 205.56 | 201.28 | 1,163,100 |
| 2024-11-22 | 202.85 | 205.06 | 202.75 | 204.74 | 200.48 | 598,600 |
| 2024-11-21 | 199.04 | 203.14 | 198.24 | 202.49 | 198.27 | 718,600 |
| 2024-11-20 | 199.16 | 199.50 | 196.63 | 198.13 | 194.00 | 699,000 |
| 2024-11-19 | 198.02 | 199.22 | 197.28 | 198.73 | 194.59 | 761,300 |
| 2024-11-18 | 200.96 | 201.89 | 200.19 | 200.53 | 196.35 | 613,600 |
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.