Dover Corporation - Price History

Monthly price history for DOV (Dover Corporation)

DateAdjusted priceReal price
December 2022 142.49 USD 142.49 USD
November 2022 141.95 USD 141.95 USD
October 2022 130.22 USD 130.69 USD
September 2022 116.16 USD 116.58 USD
August 2022 124.51 USD 124.96 USD
July 2022 132.67 USD 133.68 USD
June 2022 120.40 USD 121.32 USD
May 2022 132.90 USD 133.91 USD
April 2022 131.79 USD 133.30 USD
March 2022 155.13 USD 156.90 USD
February 2022 155.09 USD 156.86 USD
January 2022 167.45 USD 169.91 USD
December 2021 178.97 USD 181.60 USD
November 2021 161.48 USD 163.85 USD
October 2021 166.14 USD 169.08 USD
September 2021 152.80 USD 155.50 USD
August 2021 171.33 USD 174.36 USD
July 2021 163.75 USD 167.12 USD
June 2021 147.56 USD 150.60 USD
May 2021 147.46 USD 150.50 USD
April 2021 145.69 USD 149.19 USD
March 2021 133.92 USD 137.13 USD
February 2021 120.37 USD 123.26 USD
January 2021 113.31 USD 116.49 USD
December 2020 122.81 USD 126.25 USD
November 2020 118.70 USD 122.03 USD
October 2020 107.26 USD 110.71 USD
September 2020 104.96 USD 108.34 USD
August 2020 106.42 USD 109.84 USD
July 2020 99.28 USD 102.93 USD
June 2020 93.14 USD 96.56 USD
May 2020 93.80 USD 97.25 USD
April 2020 89.87 USD 93.65 USD
March 2020 80.56 USD 83.94 USD
February 2020 98.60 USD 102.74 USD
January 2020 108.76 USD 113.85 USD
December 2019 110.11 USD 115.26 USD
November 2019 106.50 USD 111.48 USD
October 2019 98.82 USD 103.89 USD
September 2019 94.70 USD 99.56 USD
August 2019 89.16 USD 93.74 USD
July 2019 91.62 USD 96.85 USD
June 2019 94.79 USD 100.20 USD
May 2019 84.59 USD 89.41 USD
April 2019 92.26 USD 98.04 USD
March 2019 88.27 USD 93.80 USD
February 2019 85.19 USD 90.53 USD
January 2019 82.21 USD 87.83 USD
December 2018 66.41 USD 70.95 USD
November 2018 79.46 USD 84.89 USD
October 2018 77.10 USD 82.84 USD
September 2018 82.40 USD 88.53 USD
August 2018 79.92 USD 85.87 USD
July 2018 76.81 USD 82.98 USD
June 2018 67.75 USD 73.20 USD
May 2018 71.46 USD 77.21 USD
April 2018 68.89 USD 74.88 USD
March 2018 72.99 USD 79.34 USD
February 2018 74.39 USD 80.86 USD
January 2018 78.57 USD 85.79 USD
December 2017 74.71 USD 81.58 USD
November 2017 72.28 USD 78.93 USD
October 2017 70.30 USD 77.13 USD
September 2017 67.28 USD 73.82 USD
August 2017 62.49 USD 68.56 USD
July 2017 61.50 USD 67.85 USD
June 2017 58.73 USD 64.80 USD
May 2017 60.43 USD 66.68 USD
April 2017 57.44 USD 63.72 USD
March 2017 58.51 USD 64.90 USD
February 2017 58.33 USD 64.70 USD
January 2017 56.31 USD 62.80 USD
December 2016 54.26 USD 60.53 USD
November 2016 52.58 USD 58.65 USD
October 2016 48.15 USD 54.03 USD
September 2016 53.00 USD 59.48 USD
August 2016 52.18 USD 58.56 USD
July 2016 51.11 USD 57.70 USD
June 2016 49.60 USD 55.99 USD
May 2016 47.76 USD 53.92 USD
April 2016 46.71 USD 53.07 USD
March 2016 45.74 USD 51.96 USD
February 2016 43.21 USD 49.10 USD
January 2016 41.26 USD 47.21 USD
December 2015 43.28 USD 49.52 USD
November 2015 46.52 USD 53.23 USD
October 2015 45.20 USD 52.04 USD
September 2015 40.11 USD 46.19 USD
August 2015 43.46 USD 50.04 USD
July 2015 44.62 USD 51.75 USD
June 2015 48.87 USD 56.69 USD
May 2015 52.51 USD 60.90 USD
April 2015 52.46 USD 61.16 USD
March 2015 47.89 USD 55.83 USD
February 2015 49.92 USD 58.20 USD
January 2015 48.26 USD 56.58 USD
December 2014 49.42 USD 57.93 USD
November 2014 53.05 USD 62.19 USD
October 2014 54.48 USD 64.17 USD
September 2014 55.09 USD 64.89 USD
August 2014 60.26 USD 70.98 USD
July 2014 58.55 USD 69.27 USD
June 2014 62.09 USD 73.47 USD
May 2014 59.51 USD 70.42 USD
April 2014 58.73 USD 69.79 USD
March 2014 55.57 USD 66.03 USD
February 2014 52.95 USD 63.21 USD
January 2014 48.60 USD 58.02 USD
December 2013 54.21 USD 64.71 USD
November 2013 50.95 USD 60.83 USD
October 2013 51.33 USD 61.53 USD
September 2013 50.24 USD 60.22 USD
August 2013 47.56 USD 57.01 USD
July 2013 47.68 USD 57.41 USD
June 2013 43.24 USD 52.06 USD
May 2013 43.57 USD 52.45 USD
April 2013 38.24 USD 46.24 USD
March 2013 40.40 USD 48.85 USD
February 2013 40.66 USD 49.17 USD
January 2013 38.16 USD 46.37 USD
December 2012 36.24 USD 44.05 USD
November 2012 35.08 USD 42.63 USD
October 2012 31.93 USD 39.03 USD
September 2012 32.63 USD 39.88 USD
August 2012 31.71 USD 38.75 USD
July 2012 29.70 USD 36.51 USD
June 2012 29.23 USD 35.94 USD
May 2012 30.84 USD 37.91 USD
April 2012 33.98 USD 42.00 USD
March 2012 34.13 USD 42.19 USD
February 2012 34.71 USD 42.91 USD
January 2012 34.22 USD 42.51 USD
December 2011 31.32 USD 38.91 USD
November 2011 29.66 USD 36.85 USD
October 2011 29.78 USD 37.22 USD
September 2011 24.99 USD 31.24 USD
August 2011 30.84 USD 38.56 USD
July 2011 32.24 USD 40.54 USD
June 2011 36.15 USD 45.45 USD
May 2011 35.84 USD 45.07 USD
April 2011 36.12 USD 45.61 USD
March 2011 34.90 USD 44.07 USD
February 2011 34.11 USD 43.07 USD
January 2011 33.88 USD 42.97 USD
December 2010 30.89 USD 39.18 USD
November 2010 28.97 USD 36.74 USD
October 2010 27.93 USD 35.59 USD
September 2010 27.46 USD 35.00 USD
August 2010 23.54 USD 30.00 USD
July 2010 25.07 USD 32.16 USD
June 2010 21.84 USD 28.01 USD
May 2010 23.46 USD 30.09 USD
April 2010 27.13 USD 35.00 USD
March 2010 24.29 USD 31.34 USD
February 2010 23.52 USD 30.34 USD
January 2010 22.15 USD 28.74 USD
December 2009 21.49 USD 27.89 USD
November 2009 21.12 USD 27.40 USD
October 2009 19.34 USD 25.26 USD
September 2009 19.90 USD 25.98 USD
August 2009 17.76 USD 23.19 USD
July 2009 17.33 USD 22.80 USD
June 2009 16.86 USD 22.18 USD
May 2009 16.02 USD 21.08 USD
April 2009 15.56 USD 20.63 USD
March 2009 13.34 USD 17.68 USD
February 2009 12.61 USD 16.72 USD
January 2009 14.16 USD 18.96 USD
December 2008 16.49 USD 22.07 USD
November 2008 14.94 USD 20.00 USD
October 2008 15.77 USD 21.30 USD
September 2008 20.12 USD 27.18 USD
August 2008 24.50 USD 33.10 USD
July 2008 24.50 USD 33.27 USD
June 2008 23.88 USD 32.42 USD
May 2008 26.70 USD 36.25 USD
April 2008 24.33 USD 33.16 USD
March 2008 20.55 USD 28.01 USD
February 2008 20.41 USD 27.83 USD
January 2008 19.72 USD 27.01 USD
December 2007 22.56 USD 30.90 USD
November 2007 22.65 USD 31.02 USD
October 2007 22.42 USD 30.84 USD
September 2007 24.83 USD 34.15 USD
August 2007 24.08 USD 33.11 USD
July 2007 24.75 USD 34.19 USD
June 2007 24.82 USD 34.29 USD
May 2007 24.29 USD 33.55 USD
April 2007 23.27 USD 32.26 USD
March 2007 23.60 USD 32.72 USD
February 2007 23.11 USD 32.04 USD
January 2007 23.89 USD 33.25 USD
December 2006 23.61 USD 32.86 USD
November 2006 24.23 USD 33.72 USD
October 2006 22.79 USD 31.84 USD
September 2006 22.77 USD 31.80 USD
August 2006 23.33 USD 32.59 USD
July 2006 22.53 USD 31.60 USD
June 2006 23.63 USD 33.13 USD
May 2006 23.35 USD 32.74 USD
April 2006 23.70 USD 33.35 USD
March 2006 23.13 USD 32.55 USD
February 2006 22.84 USD 32.14 USD
January 2006 21.80 USD 30.79 USD
December 2005 19.22 USD 27.14 USD
November 2005 19.20 USD 27.12 USD
October 2005 18.43 USD 26.13 USD
September 2005 19.28 USD 27.34 USD
August 2005 19.24 USD 27.28 USD
July 2005 19.42 USD 27.66 USD
June 2005 17.12 USD 24.39 USD
May 2005 17.83 USD 25.39 USD
April 2005 17.04 USD 24.37 USD
March 2005 17.71 USD 25.33 USD
February 2005 18.12 USD 25.92 USD
January 2005 17.87 USD 25.67 USD
December 2004 19.57 USD 28.11 USD
November 2004 18.88 USD 27.12 USD
October 2004 18.25 USD 26.32 USD
September 2004 18.07 USD 26.06 USD
August 2004 17.54 USD 25.29 USD
July 2004 18.37 USD 26.60 USD
June 2004 19.49 USD 28.22 USD
May 2004 18.04 USD 26.12 USD
April 2004 18.46 USD 26.83 USD
March 2004 17.88 USD 25.99 USD
February 2004 18.08 USD 26.27 USD
January 2004 18.98 USD 27.70 USD
December 2003 18.26 USD 26.65 USD
November 2003 17.64 USD 25.73 USD
October 2003 17.86 USD 26.16 USD
September 2003 16.19 USD 23.71 USD
August 2003 17.40 USD 25.49 USD
July 2003 16.69 USD 24.54 USD
June 2003 13.66 USD 20.08 USD
May 2003 13.81 USD 20.32 USD
April 2003 13.04 USD 19.27 USD
March 2003 10.99 USD 16.24 USD
February 2003 11.58 USD 17.11 USD
January 2003 11.81 USD 17.54 USD
December 2002 13.16 USD 19.55 USD
November 2002 14.02 USD 20.83 USD
October 2002 11.27 USD 16.81 USD
September 2002 11.41 USD 17.01 USD
August 2002 12.91 USD 19.26 USD
July 2002 13.13 USD 19.67 USD
June 2002 15.66 USD 23.46 USD
May 2002 15.92 USD 23.86 USD
April 2002 16.61 USD 24.98 USD
March 2002 18.27 USD 27.48 USD
February 2002 17.63 USD 26.53 USD
January 2002 16.96 USD 25.60 USD
December 2001 16.46 USD 24.85 USD
November 2001 16.37 USD 24.71 USD
October 2001 14.58 USD 22.09 USD
September 2001 13.33 USD 20.18 USD
August 2001 15.90 USD 24.08 USD
July 2001 15.94 USD 24.23 USD
June 2001 16.60 USD 25.24 USD
May 2001 18.69 USD 28.42 USD
April 2001 17.18 USD 26.19 USD
March 2001 15.76 USD 24.02 USD
February 2001 16.87 USD 25.71 USD
January 2001 18.14 USD 27.75 USD
December 2000 17.78 USD 27.19 USD
November 2000 17.94 USD 27.44 USD
October 2000 18.55 USD 28.45 USD
September 2000 20.51 USD 31.46 USD
August 2000 21.37 USD 32.77 USD
July 2000 19.97 USD 30.71 USD
June 2000 17.68 USD 27.19 USD
May 2000 20.27 USD 31.17 USD
April 2000 22.10 USD 34.06 USD
March 2000 20.82 USD 32.09 USD
February 2000 16.77 USD 25.85 USD
January 2000 17.48 USD 27.02 USD
December 1999 19.67 USD 30.42 USD
November 1999 18.86 USD 29.16 USD
October 1999 18.40 USD 28.53 USD
September 1999 17.67 USD 27.40 USD
August 1999 16.73 USD 25.93 USD
July 1999 17.03 USD 26.48 USD
June 1999 15.09 USD 23.46 USD
May 1999 16.25 USD 25.26 USD
April 1999 15.88 USD 24.76 USD
March 1999 14.13 USD 22.04 USD
February 1999 14.62 USD 22.79 USD
January 1999 13.31 USD 20.82 USD
December 1998 15.70 USD 24.55 USD
November 1998 15.27 USD 23.88 USD
October 1998 13.57 USD 21.28 USD
September 1998 13.19 USD 20.70 USD
August 1998 11.65 USD 18.27 USD
July 1998 12.38 USD 19.48 USD
June 1998 14.59 USD 22.96 USD
May 1998 15.97 USD 25.14 USD
April 1998 16.78 USD 26.48 USD
March 1998 16.14 USD 25.47 USD
February 1998 16.41 USD 25.89 USD
January 1998 14.43 USD 22.83 USD
December 1997 15.31 USD 24.22 USD
November 1997 14.21 USD 22.48 USD
October 1997 14.26 USD 22.62 USD
September 1997 14.34 USD 22.75 USD
August 1997 14.59 USD 23.15 USD
July 1997 15.04 USD 23.92 USD
June 1997 12.98 USD 20.65 USD
May 1997 12.09 USD 19.23 USD
April 1997 11.13 USD 17.76 USD
March 1997 11.03 USD 17.60 USD
February 1997 10.42 USD 16.63 USD
January 1997 10.36 USD 16.59 USD
December 1996 10.57 USD 16.93 USD
November 1996 11.18 USD 17.89 USD
October 1996 10.72 USD 17.22 USD
September 1996 9.97 USD 16.00 USD
August 1996 9.16 USD 14.71 USD
July 1996 8.92 USD 14.37 USD
June 1996 9.57 USD 15.42 USD
May 1996 9.88 USD 15.92 USD
April 1996 10.68 USD 17.26 USD
March 1996 9.48 USD 15.33 USD
February 1996 9.22 USD 14.91 USD
January 1996 9.43 USD 15.29 USD
December 1995 7.62 USD 12.36 USD
November 1995 8.03 USD 13.03 USD
October 1995 8.13 USD 13.24 USD
September 1995 7.87 USD 12.82 USD
August 1995 8.21 USD 13.36 USD
July 1995 8.11 USD 13.26 USD
June 1995 7.46 USD 12.19 USD
May 1995 6.73 USD 11.00 USD
April 1995 6.64 USD 10.89 USD
March 1995 6.61 USD 10.85 USD
February 1995 6.08 USD 9.97 USD
January 1995 5.78 USD 9.53 USD
December 1994 5.25 USD 8.65 USD
November 1994 5.20 USD 8.57 USD
October 1994 5.62 USD 9.30 USD
September 1994 5.76 USD 9.53 USD
August 1994 5.86 USD 9.70 USD
July 1994 5.93 USD 9.87 USD
June 1994 5.93 USD 9.87 USD
May 1994 5.35 USD 8.90 USD
April 1994 5.52 USD 9.22 USD
March 1994 6.01 USD 10.03 USD
February 1994 6.14 USD 10.26 USD
January 1994 5.96 USD 9.99 USD
December 1993 6.07 USD 10.18 USD
November 1993 5.92 USD 9.93 USD
October 1993 5.72 USD 9.64 USD
September 1993 5.42 USD 9.13 USD
August 1993 5.21 USD 8.78 USD
July 1993 4.64 USD 7.86 USD
June 1993 4.64 USD 7.86 USD
May 1993 4.73 USD 8.00 USD
April 1993 4.60 USD 7.81 USD
March 1993 4.72 USD 8.02 USD
February 1993 4.67 USD 7.94 USD
January 1993 4.47 USD 7.63 USD
December 1992 4.50 USD 7.69 USD
November 1992 4.37 USD 7.46 USD
October 1992 4.38 USD 7.52 USD
September 1992 4.29 USD 7.35 USD
August 1992 4.14 USD 7.10 USD
July 1992 4.12 USD 7.10 USD
June 1992 3.92 USD 6.77 USD
May 1992 3.95 USD 6.81 USD
April 1992 3.88 USD 6.72 USD
March 1992 4.00 USD 6.93 USD
February 1992 3.71 USD 6.43 USD
January 1992 3.87 USD 6.75 USD
December 1991 4.01 USD 7.00 USD
November 1991 3.35 USD 5.87 USD
October 1991 3.66 USD 6.41 USD
September 1991 3.70 USD 6.49 USD
August 1991 3.68 USD 6.45 USD
July 1991 3.64 USD 6.41 USD
June 1991 3.74 USD 6.60 USD
May 1991 4.16 USD 7.33 USD
April 1991 3.68 USD 6.51 USD
March 1991 3.88 USD 6.87 USD
February 1991 3.89 USD 6.89 USD
January 1991 3.72 USD 6.62 USD
December 1990 3.74 USD 6.66 USD
November 1990 3.36 USD 6.01 USD
October 1990 2.79 USD 5.01 USD
September 1990 2.90 USD 5.20 USD
August 1990 3.03 USD 5.43 USD
July 1990 3.45 USD 6.22 USD
June 1990 3.63 USD 6.54 USD
May 1990 3.77 USD 6.79 USD
April 1990 3.48 USD 6.31 USD
March 1990 3.55 USD 6.43 USD
February 1990 3.45 USD 6.24 USD
January 1990 3.28 USD 5.97 USD
December 1989 3.32 USD 6.03 USD
November 1989 3.01 USD 5.51 USD
October 1989 2.99 USD 5.47 USD
September 1989 3.16 USD 5.78 USD
August 1989 3.37 USD 6.16 USD
July 1989 3.37 USD 6.20 USD
June 1989 2.92 USD 5.36 USD
May 1989 2.87 USD 5.28 USD
April 1989 2.75 USD 5.09 USD
March 1989 2.53 USD 4.67 USD
February 1989 2.58 USD 4.78 USD
January 1989 2.74 USD 5.09 USD
December 1988 2.60 USD 4.84 USD
November 1988 2.53 USD 4.73 USD
October 1988 2.61 USD 4.88 USD
September 1988 2.96 USD 5.53 USD
August 1988 2.62 USD 4.89 USD
July 1988 2.93 USD 5.51 USD
June 1988 3.25 USD 6.12 USD
May 1988 2.98 USD 5.60 USD
April 1988 2.94 USD 5.56 USD
March 1988 2.76 USD 5.22 USD
February 1988 2.73 USD 5.15 USD
January 1988 2.68 USD 5.09 USD
December 1987 2.77 USD 5.25 USD
November 1987 2.41 USD 4.59 USD
October 1987 2.36 USD 4.50 USD
September 1987 3.29 USD 6.28 USD
August 1987 3.21 USD 6.12 USD
July 1987 3.07 USD 5.89 USD
June 1987 2.95 USD 5.65 USD
May 1987 2.83 USD 5.42 USD
April 1987 2.60 USD 5.01 USD
March 1987 2.57 USD 4.93 USD
February 1987 2.50 USD 4.80 USD
January 1987 2.33 USD 4.49 USD
December 1986 1.93 USD 3.73 USD
November 1986 1.98 USD 3.83 USD
October 1986 1.86 USD 3.60 USD
September 1986 1.78 USD 3.46 USD
August 1986 1.92 USD 3.72 USD
July 1986 1.84 USD 3.58 USD
June 1986 1.78 USD 3.48 USD
May 1986 1.72 USD 3.35 USD
April 1986 1.87 USD 3.67 USD
March 1986 1.82 USD 3.56 USD
February 1986 2.02 USD 3.96 USD
January 1986 1.68 USD 3.31 USD
December 1985 1.72 USD 3.38 USD
November 1985 1.63 USD 3.23 USD
October 1985 1.54 USD 3.05 USD
September 1985 1.40 USD 2.77 USD
August 1985 1.59 USD 3.14 USD
July 1985 1.60 USD 3.18 USD
June 1985 1.60 USD 3.18 USD
May 1985 1.60 USD 3.19 USD
April 1985 1.51 USD 3.03 USD
March 1985 1.51 USD 3.02 USD
February 1985 1.65 USD 3.31 USD
January 1985 1.67 USD 3.37 USD
December 1984 1.42 USD 2.87 USD
November 1984 1.35 USD 2.74 USD
October 1984 1.45 USD 2.93 USD
September 1984 1.48 USD 3.01 USD
August 1984 1.56 USD 3.16 USD
July 1984 1.45 USD 2.96 USD
June 1984 1.41 USD 2.87 USD
May 1984 1.38 USD 2.81 USD
April 1984 1.38 USD 2.81 USD
March 1984 1.38 USD 2.81 USD
February 1984 1.24 USD 2.52 USD
January 1984 1.38 USD 2.81 USD
December 1983 1.23 USD 2.51 USD
November 1983 1.35 USD 2.77 USD
October 1983 1.22 USD 2.49 USD
September 1983 1.29 USD 2.64 USD
August 1983 1.24 USD 2.53 USD
July 1983 1.21 USD 2.50 USD
June 1983 1.39 USD 2.86 USD
May 1983 1.43 USD 2.95 USD
April 1983 1.36 USD 2.81 USD
March 1983 1.19 USD 2.45 USD
February 1983 1.16 USD 2.40 USD
January 1983 1.17 USD 2.42 USD
December 1982 1.24 USD 2.57 USD
November 1982 1.18 USD 2.46 USD
October 1982 1.08 USD 2.25 USD
September 1982 0.88 USD 1.83 USD
August 1982 0.90 USD 1.89 USD
July 1982 0.85 USD 1.78 USD
June 1982 0.88 USD 1.84 USD
May 1982 0.88 USD 1.85 USD
April 1982 0.93 USD 1.97 USD
March 1982 0.95 USD 2.02 USD
February 1982 1.01 USD 2.14 USD
January 1982 1.15 USD 2.46 USD
December 1981 1.30 USD 2.77 USD
November 1981 1.16 USD 2.47 USD
October 1981 1.14 USD 2.43 USD
September 1981 1.05 USD 2.23 USD
August 1981 1.07 USD 2.28 USD
July 1981 1.12 USD 2.38 USD
June 1981 1.12 USD 2.39 USD
May 1981 1.17 USD 2.49 USD
April 1981 1.18 USD 2.51 USD
March 1981 1.18 USD 2.52 USD
February 1981 1.14 USD 2.43 USD
January 1981 1.10 USD 2.35 USD
December 1980 1.23 USD 2.63 USD
November 1980 1.09 USD 2.34 USD
October 1980 1.06 USD 2.27 USD
September 1980 0.99 USD 2.12 USD
August 1980 0.90 USD 1.92 USD
July 1980 0.86 USD 1.83 USD
June 1980 0.76 USD 1.61 USD
May 1980 0.67 USD 1.43 USD
April 1980 0.70 USD 1.50 USD
March 1980 0.68 USD 1.46 USD

DOV

List: Champions

Price: 139.77USD

52 week range price:
114.49
184.05

Dividend Yield: 1.40%

5-year range yield:
1.14%
2.39%

Forward Dividend Yield: 1.44%

Payout Ratio: 22.67%

Payout Ratio Range:
20.90%
65.54%

Dividend Per Share: 2.02 USD

Earnings Per Share: 8.91 USD

P/E Ratio: 17.31

Exchange: NYQ

Sector: Industrials

Industry: Specialty Industrial Machinery

Volume: 950675

Ebitda: 410.4 million

Market Capitalization: 19.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR3: 3.25%

DGR5: 7.73%

DGR10: 9.99%

DGR20: 9.30%

Links: