DOVER Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 194.72 | 197.48 | 194.04 | 195.80 | 195.80 | 1,328,800 |
| 2026-10-15 | 193.94 | 194.66 | 192.39 | 194.09 | 194.09 | 813,200 |
| 2026-10-14 | 191.79 | 193.72 | 191.60 | 193.33 | 193.33 | 864,000 |
| 2026-10-13 | 191.83 | 193.30 | 189.98 | 192.48 | 192.48 | 807,400 |
| 2026-10-12 | 189.25 | 193.06 | 188.99 | 190.88 | 190.88 | 920,700 |
| 2026-10-09 | 189.26 | 190.22 | 188.07 | 188.83 | 188.83 | 708,600 |
| 2026-10-08 | 187.11 | 189.60 | 186.65 | 188.96 | 188.96 | 664,600 |
| 2026-10-07 | 189.85 | 190.90 | 187.55 | 188.29 | 188.29 | 661,900 |
| 2026-10-06 | 192.88 | 194.77 | 191.41 | 191.88 | 191.88 | 934,900 |
| 2026-10-05 | 189.49 | 192.50 | 188.24 | 191.30 | 191.30 | 915,200 |
| 2026-10-02 | 189.72 | 191.05 | 188.21 | 189.69 | 189.69 | 833,200 |
| 2026-10-01 | 186.25 | 189.04 | 185.26 | 188.06 | 188.06 | 1,234,200 |
| 2026-09-30 | 189.79 | 190.45 | 186.91 | 187.05 | 187.05 | 1,673,000 |
| 2026-09-29 | 191.20 | 192.28 | 188.13 | 189.70 | 189.70 | 1,258,800 |
| 2026-09-28 | 190.53 | 192.71 | 188.95 | 191.48 | 191.48 | 1,269,800 |
| 2026-09-25 | 188.75 | 192.75 | 187.89 | 191.88 | 191.88 | 1,694,300 |
| 2026-09-24 | 188.18 | 189.34 | 187.06 | 187.89 | 187.89 | 1,465,900 |
| 2026-09-23 | 185.56 | 190.70 | 185.21 | 189.03 | 189.03 | 1,181,000 |
| 2026-09-22 | 188.48 | 188.48 | 185.01 | 186.54 | 186.54 | 1,129,000 |
| 2026-09-21 | 190.69 | 190.69 | 184.80 | 186.09 | 186.09 | 1,223,000 |
| 2026-09-18 | 189.40 | 190.17 | 186.48 | 187.42 | 187.42 | 2,308,300 |
| 2026-09-17 | 191.66 | 191.66 | 188.17 | 189.24 | 189.24 | 1,283,000 |
| 2026-09-16 | 190.20 | 191.56 | 187.09 | 188.36 | 188.36 | 1,440,300 |
| 2026-09-15 | 190.13 | 190.63 | 187.67 | 188.97 | 188.97 | 1,222,337 |
| 2026-09-14 | 185.34 | 189.65 | 184.00 | 189.15 | 189.15 | 1,337,120 |
| 2026-09-11 | 189.64 | 190.40 | 188.57 | 189.05 | 189.05 | 1,043,800 |
| 2026-09-10 | 189.89 | 190.14 | 186.33 | 187.37 | 187.37 | 1,162,500 |
| 2026-09-09 | 193.75 | 194.92 | 191.03 | 191.42 | 191.42 | 1,347,500 |
| 2026-09-08 | 192.71 | 195.31 | 192.12 | 194.74 | 194.74 | 1,694,600 |
| 2026-09-04 | 191.11 | 193.06 | 190.32 | 192.88 | 192.88 | 1,358,400 |
| 2026-09-03 | 190.47 | 191.09 | 187.72 | 191.07 | 191.07 | 1,572,000 |
| 2026-09-02 | 190.52 | 191.11 | 188.69 | 188.90 | 188.90 | 1,305,800 |
| 2026-09-01 | 193.07 | 194.50 | 189.30 | 189.93 | 189.93 | 1,468,600 |
| 2026-08-31 | 197.05 | 197.66 | 193.73 | 194.23 | 194.23 | 1,725,500 |
| 2026-08-28 | 202.49 | 202.68 | 197.41 | 198.68 | 198.16 | 1,231,100 |
| 2026-08-27 | 202.66 | 204.67 | 201.66 | 201.82 | 201.29 | 1,007,000 |
| 2026-08-26 | 203.30 | 206.38 | 202.92 | 204.66 | 204.12 | 1,189,100 |
| 2026-08-25 | 206.11 | 206.59 | 200.72 | 202.06 | 201.53 | 961,700 |
| 2026-08-24 | 203.66 | 204.71 | 200.42 | 203.62 | 203.08 | 799,400 |
| 2026-08-21 | 201.78 | 202.56 | 200.39 | 201.92 | 201.39 | 692,000 |
| 2026-08-20 | 201.04 | 204.00 | 199.86 | 199.88 | 199.35 | 843,600 |
| 2026-08-19 | 202.91 | 204.46 | 200.89 | 202.38 | 201.85 | 1,199,800 |
| 2026-08-18 | 205.77 | 206.50 | 202.79 | 203.06 | 202.52 | 702,200 |
| 2026-08-17 | 206.45 | 207.94 | 204.79 | 206.47 | 205.92 | 721,100 |
| 2026-08-14 | 206.95 | 208.19 | 205.42 | 207.07 | 206.52 | 709,900 |
| 2026-08-13 | 208.77 | 208.77 | 205.41 | 206.66 | 206.11 | 877,800 |
| 2026-08-12 | 210.00 | 210.00 | 206.76 | 208.07 | 207.52 | 894,600 |
| 2026-08-11 | 210.72 | 212.91 | 208.16 | 208.45 | 207.90 | 1,087,400 |
| 2026-08-10 | 210.41 | 211.59 | 209.33 | 210.10 | 209.54 | 782,000 |
| 2026-08-07 | 210.88 | 213.63 | 210.53 | 211.13 | 210.57 | 992,600 |
| 2026-08-06 | 213.00 | 214.57 | 209.93 | 210.84 | 210.28 | 915,700 |
| 2026-08-05 | 211.55 | 213.60 | 210.14 | 210.40 | 209.84 | 1,235,300 |
| 2026-08-04 | 207.51 | 210.85 | 203.98 | 209.93 | 209.38 | 734,200 |
| 2026-08-03 | 203.26 | 206.99 | 203.26 | 205.72 | 205.18 | 1,113,100 |
| 2026-07-31 | 205.26 | 205.68 | 203.25 | 204.62 | 204.08 | 1,353,000 |
| 2026-07-30 | 200.76 | 204.48 | 199.75 | 204.06 | 203.52 | 1,401,500 |
| 2026-07-29 | 201.08 | 201.58 | 197.21 | 197.99 | 197.47 | 1,085,700 |
| 2026-07-28 | 206.00 | 206.78 | 201.54 | 203.08 | 202.54 | 1,482,000 |
| 2026-07-27 | 202.65 | 205.97 | 201.99 | 205.85 | 205.31 | 1,354,900 |
| 2026-07-24 | 200.75 | 204.94 | 200.00 | 202.20 | 201.67 | 2,321,900 |
Page 1 of 79 · 4,728 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.