DOVER Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	202.03	203.66	200.56	201.18	196.99	678,100
2024-11-14	203.55	204.15	201.91	202.09	197.88	494,700
2024-11-13	201.61	204.93	201.24	203.99	199.74	533,100
2024-11-12	204.51	204.89	201.76	202.35	198.14	501,100
2024-11-11	202.42	204.93	202.42	204.58	200.32	526,200
2024-11-08	201.35	203.87	200.74	201.50	197.30	993,300
2024-11-07	202.83	202.83	200.50	201.76	197.56	749,600
2024-11-06	200.52	204.06	200.10	202.56	198.34	1,252,000
2024-11-05	188.95	192.24	188.72	192.15	188.15	486,600
2024-11-04	188.94	191.75	188.55	189.16	185.22	523,400
2024-11-01	189.72	191.60	188.85	189.11	185.17	606,400
2024-10-31	191.97	192.90	189.18	189.33	185.39	881,600
2024-10-30	191.72	194.32	191.11	192.99	188.97	889,200
2024-10-29	191.05	192.18	189.09	191.84	187.85	830,700
2024-10-28	188.68	192.49	188.68	192.46	188.45	1,385,200
2024-10-25	188.39	189.33	185.76	186.98	183.09	1,238,400
2024-10-24	185.96	189.84	183.01	184.78	180.93	2,620,500
2024-10-23	191.17	192.75	190.54	191.68	187.69	1,037,400
2024-10-22	192.12	192.40	190.20	191.40	187.41	754,400
2024-10-21	194.26	194.50	192.29	192.74	188.73	601,900
2024-10-18	195.38	195.60	193.46	194.38	190.33	985,500
2024-10-17	194.56	195.68	193.64	194.88	190.82	879,100
2024-10-16	190.71	194.11	190.52	192.79	188.78	750,300
2024-10-15	193.90	194.43	191.07	191.28	187.30	585,300
2024-10-14	190.89	193.91	190.30	193.73	189.70	908,600
2024-10-11	186.43	191.28	186.06	190.69	186.72	1,497,500
2024-10-10	186.08	187.39	185.00	186.62	182.73	1,857,100
2024-10-09	185.52	187.81	185.00	186.08	182.21	1,330,100
2024-10-08	187.47	188.20	185.95	187.16	183.26	876,400
2024-10-07	188.01	189.01	186.77	187.53	183.62	800,100
2024-10-04	191.73	191.73	187.46	188.91	184.98	778,700
2024-10-03	189.73	190.11	188.40	189.64	185.69	699,500
2024-10-02	189.23	191.02	188.75	190.27	186.31	1,032,400
2024-10-01	191.68	192.46	188.91	190.41	186.44	557,700
2024-09-30	191.88	192.35	189.80	191.74	187.75	521,900
2024-09-27	193.62	194.75	192.42	192.78	188.77	636,700
2024-09-26	191.75	193.14	190.16	193.03	189.01	945,500
2024-09-25	193.53	193.85	189.96	190.22	186.26	571,200
2024-09-24	192.18	193.12	191.30	192.63	188.62	585,600
2024-09-23	189.84	191.40	189.04	191.03	187.05	644,000
2024-09-20	189.58	190.97	188.36	189.12	185.18	1,622,200
2024-09-19	189.40	192.05	188.38	191.18	187.20	1,090,200
2024-09-18	188.23	189.19	185.24	185.93	182.06	1,265,700
2024-09-17	187.75	190.46	187.11	188.35	184.43	991,100
2024-09-16	186.19	187.90	185.44	186.77	182.88	1,033,800
2024-09-13	187.35	188.23	184.92	185.06	181.21	1,185,100
2024-09-12	183.80	186.71	181.84	186.68	182.79	907,200
2024-09-11	180.66	183.44	176.62	183.16	179.35	1,205,000
2024-09-10	179.30	181.58	177.65	181.45	177.67	831,200
2024-09-09	176.90	179.35	176.06	178.89	175.16	861,200
2024-09-06	175.40	177.28	174.21	175.38	171.73	1,175,400
2024-09-05	176.16	176.86	173.31	175.05	171.40	1,216,200
2024-09-04	180.16	180.41	175.42	176.39	172.72	1,191,800
2024-09-03	185.00	185.50	179.19	180.25	176.50	781,800
2024-08-30	183.12	186.17	182.79	186.03	182.16	1,631,800
2024-08-29	183.48	185.26	181.76	183.01	178.69	898,300
2024-08-28	182.53	183.38	181.43	181.84	177.55	379,600
2024-08-27	183.06	183.77	182.45	182.49	178.19	425,400
2024-08-26	185.30	186.11	182.54	183.39	179.07	653,700
2024-08-23	182.74	185.12	181.60	184.64	180.29	414,400

← NewerPage 9 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.