Dover

DOV
🏛️ usa →
166.52
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 180.34 183.49 180.34 180.98 8.0K
09:32 180.98 180.98 180.98 180.98 0.2K
09:33 180.98 180.98 180.98 180.98 0.4K
09:34 180.98 180.98 180.98 180.98 0.2K
09:35 180.98 180.98 180.98 180.98 0.2K
09:36 180.98 180.98 180.98 180.98 0.0K
09:37 180.98 180.98 180.98 180.98 0.2K
09:38 180.98 180.98 180.98 180.98 0.0K
09:39 180.98 180.98 180.50 180.50 1.2K
09:40 180.50 180.50 180.50 180.50 0.0K
09:41 180.50 180.50 180.06 180.06 0.3K
09:42 180.06 180.06 180.06 180.06 0.4K
09:43 180.06 180.06 180.01 180.01 0.3K
09:44 180.01 180.59 180.01 180.59 0.3K
09:45 180.59 180.59 180.59 180.59 0.2K
09:46 180.57 180.67 180.57 180.67 1.5K
09:47 180.91 180.91 180.91 180.91 0.6K
09:48 180.91 180.91 180.79 180.79 0.8K
09:49 180.79 180.79 180.33 180.33 0.8K
09:50 180.33 180.92 180.33 180.55 4.3K
09:51 180.55 180.55 180.55 180.55 0.2K
09:52 180.55 180.55 180.55 180.55 0.1K
09:53 180.74 180.93 180.74 180.93 1.0K
09:54 180.87 180.87 180.87 180.87 0.3K
09:55 180.87 180.87 180.87 180.87 0.3K
09:56 180.87 180.87 180.87 180.87 0.3K
09:57 180.87 181.18 180.87 181.18 2.0K
09:58 181.18 181.45 181.18 181.37 0.7K
09:59 181.37 181.46 181.37 181.46 1.0K
10:00 181.46 181.51 181.46 181.51 1.0K
10:01 181.45 181.46 181.45 181.46 1.4K
10:02 181.89 181.89 181.89 181.89 1.0K
10:03 181.89 181.89 181.89 181.89 1.0K
10:04 181.89 182.11 181.89 182.11 1.1K
10:05 182.11 182.11 182.05 182.05 1.1K
10:06 182.05 182.05 182.01 182.02 1.6K
10:07 182.02 182.03 182.02 182.03 0.8K
10:08 182.03 182.04 182.03 182.04 0.8K
10:09 182.04 182.05 182.04 182.05 0.8K
10:10 182.05 182.15 182.05 182.06 0.9K
10:11 182.06 182.06 182.06 182.06 1.4K
10:12 182.06 182.23 182.06 182.23 5.1K
10:13 182.23 182.23 181.96 181.96 1.2K
10:14 181.96 181.96 181.94 181.94 0.3K
10:15 181.94 181.94 181.94 181.94 0.8K
10:16 181.94 181.97 181.94 181.96 3.5K
10:17 181.96 182.02 181.96 182.02 2.5K
10:18 182.02 182.02 182.02 182.02 0.8K
10:19 182.02 182.02 182.02 182.02 0.5K
10:20 182.27 182.27 182.10 182.15 1.0K
10:21 182.15 182.15 182.15 182.15 0.0K
10:22 182.15 182.15 182.14 182.14 3.0K
10:23 182.14 182.26 182.07 182.26 0.7K
10:24 182.26 182.26 182.24 182.24 0.7K
10:25 182.30 182.30 182.30 182.30 1.3K
10:26 182.30 182.30 182.30 182.30 0.2K
10:27 182.30 182.50 182.30 182.48 1.1K
10:28 182.48 182.48 182.48 182.48 0.1K
10:29 182.48 182.56 182.48 182.56 0.8K
10:30 182.56 182.71 182.56 182.71 1.2K
10:31 182.71 182.71 182.71 182.71 0.2K
10:32 182.71 182.71 182.31 182.40 3.1K
10:33 182.40 182.40 182.40 182.40 0.1K
10:34 182.40 182.40 182.22 182.22 3.0K
10:35 182.22 182.22 182.21 182.21 0.5K
10:36 182.21 182.21 182.21 182.21 0.6K
10:37 182.21 182.62 182.21 182.62 1.9K
10:38 182.62 182.62 182.62 182.62 0.3K
10:39 182.62 182.72 182.54 182.72 1.0K
10:40 182.72 182.72 182.59 182.61 0.8K
10:41 182.61 182.61 182.61 182.61 0.1K
10:42 182.61 182.61 182.61 182.61 0.9K
10:43 182.61 182.62 182.61 182.61 2.1K
10:44 182.61 182.78 182.61 182.78 0.7K
10:45 182.78 182.78 182.77 182.77 1.1K
10:46 182.77 182.77 182.67 182.67 0.8K
10:47 182.67 182.72 182.67 182.72 0.3K
10:48 182.72 182.72 182.72 182.72 0.1K
10:49 182.72 182.72 182.72 182.72 0.3K
10:50 182.72 182.72 182.72 182.72 0.1K
10:51 182.72 182.72 182.38 182.38 1.4K
10:52 182.38 182.38 182.33 182.33 0.4K
10:53 182.33 182.33 182.33 182.33 0.1K
10:54 182.33 182.41 182.33 182.41 0.3K
10:55 182.41 182.41 182.41 182.41 0.1K
10:56 182.48 182.48 182.48 182.48 0.5K
10:57 182.48 182.48 182.48 182.48 0.2K
10:58 182.43 182.43 182.43 182.43 0.3K
10:59 182.30 182.37 182.30 182.37 2.0K
11:00 182.39 182.46 182.29 182.46 3.9K
11:01 182.41 182.41 182.41 182.41 2.5K
11:02 182.41 182.42 182.41 182.42 0.6K
11:03 182.42 182.42 182.42 182.42 0.9K
11:04 182.42 182.63 182.42 182.50 2.1K
11:05 182.50 182.50 182.46 182.47 1.5K
11:06 182.47 182.47 182.43 182.43 1.1K
11:07 182.41 182.41 182.41 182.41 0.8K
11:08 182.57 182.57 182.53 182.56 1.3K
11:09 182.56 182.69 182.55 182.69 3.6K
11:10 182.69 182.69 182.69 182.69 0.4K
11:11 182.82 182.82 182.72 182.72 0.8K
11:12 182.72 182.78 182.72 182.72 0.4K
11:13 182.72 182.85 182.72 182.85 0.9K
11:14 182.85 182.85 182.77 182.77 0.3K
11:15 182.77 182.90 182.77 182.90 0.2K
11:16 182.90 182.90 182.90 182.90 0.1K
11:17 182.82 182.82 182.60 182.60 1.8K
11:18 182.58 182.58 182.58 182.58 0.2K
11:19 182.58 182.58 182.58 182.58 0.2K
11:20 182.58 182.58 182.48 182.48 0.6K
11:21 182.48 182.48 182.48 182.48 0.1K
11:22 182.48 182.48 182.37 182.37 0.4K
11:23 182.37 182.60 182.37 182.60 1.8K
11:24 182.60 182.60 182.44 182.44 0.3K
11:25 182.44 182.44 182.44 182.44 0.2K
11:26 182.44 182.44 182.44 182.44 0.1K
11:27 182.44 182.44 182.44 182.44 0.1K
11:28 182.44 182.44 182.44 182.44 0.3K
11:29 182.60 182.60 182.60 182.60 1.0K
11:30 182.60 182.60 182.60 182.60 0.3K
11:31 182.60 182.60 182.48 182.48 7.1K
11:32 182.45 182.47 182.39 182.41 1.5K
11:33 182.41 182.41 182.41 182.41 0.1K
11:34 182.41 182.41 182.32 182.32 0.8K
11:35 182.34 182.34 182.11 182.11 0.8K
11:36 182.11 182.19 182.11 182.19 0.3K
11:37 182.19 182.19 182.19 182.19 0.3K
11:38 181.99 182.16 181.99 182.16 0.5K
11:39 182.16 182.16 182.16 182.16 1.2K
11:40 182.16 182.16 182.16 182.16 0.2K
11:41 182.16 182.25 182.10 182.25 0.7K
11:42 182.25 182.25 182.09 182.09 0.4K
11:43 182.09 182.32 182.09 182.32 1.5K
11:44 182.32 182.33 182.32 182.33 0.2K
11:45 182.33 182.33 182.32 182.32 0.2K
11:46 182.32 182.41 182.32 182.41 0.2K
11:47 182.41 182.41 182.41 182.41 0.1K
11:48 182.41 182.41 182.41 182.41 0.5K
11:49 182.41 182.41 182.41 182.41 0.1K
11:50 182.41 182.55 182.41 182.55 0.5K
11:51 182.55 182.55 182.55 182.55 0.0K
11:52 182.25 182.25 182.25 182.25 0.5K
11:53 182.25 182.37 182.25 182.37 0.4K
11:54 182.37 182.37 182.36 182.36 0.1K
11:55 182.36 182.43 182.36 182.43 0.3K
11:56 182.43 182.43 182.33 182.33 1.6K
11:57 182.33 182.33 182.19 182.33 0.5K
11:58 182.33 182.33 182.33 182.33 0.9K
11:59 182.33 182.33 182.33 182.33 0.0K
12:00 182.33 182.34 182.20 182.20 0.4K
12:01 182.20 182.20 182.20 182.20 0.2K
12:02 182.20 182.22 182.20 182.22 5.8K
12:03 182.22 182.44 182.22 182.44 1.9K
12:04 182.44 182.44 182.44 182.44 0.1K
12:05 182.39 182.58 182.32 182.32 2.8K
12:06 182.32 182.32 182.32 182.32 0.6K
12:07 182.32 182.32 182.32 182.32 0.1K
12:08 182.32 182.32 182.27 182.27 0.7K
12:09 182.27 182.27 182.26 182.26 0.2K
12:10 182.26 182.26 182.26 182.26 0.2K
12:11 182.26 182.26 182.26 182.26 0.5K
12:12 182.26 182.26 181.97 181.97 1.0K
12:13 181.97 181.97 181.94 181.94 0.6K
12:14 181.94 182.23 181.94 182.23 1.3K
12:15 182.23 182.23 182.23 182.23 0.0K
12:16 182.23 182.23 182.23 182.23 0.1K
12:17 182.23 182.23 182.15 182.19 0.4K
12:18 182.19 182.19 182.19 182.19 0.0K
12:19 182.19 182.21 182.19 182.21 0.4K
12:20 182.21 182.21 182.21 182.21 0.3K
12:21 182.21 182.21 182.03 182.03 1.2K
12:22 182.04 182.04 182.04 182.04 0.4K
12:23 181.99 181.99 181.99 181.99 1.6K
12:24 181.99 182.08 181.99 182.08 1.4K
12:25 182.08 182.15 182.00 182.00 0.8K
12:26 182.00 182.00 181.95 181.99 2.4K
12:27 181.99 181.99 181.99 181.99 1.0K
12:28 181.99 182.10 181.99 182.10 0.3K
12:29 182.10 182.10 181.96 181.96 6.9K
12:30 181.96 181.96 181.79 181.79 0.6K
12:31 181.79 181.87 181.79 181.87 0.8K
12:32 181.87 181.95 181.87 181.95 0.9K
12:33 181.95 181.95 181.95 181.95 0.2K
12:34 181.94 181.94 181.94 181.94 0.2K
12:35 181.93 181.93 181.66 181.75 1.9K
12:36 181.75 181.75 181.75 181.75 0.3K
12:37 181.75 181.81 181.75 181.81 0.7K
12:38 181.81 181.81 181.81 181.81 0.6K
12:39 181.82 181.82 181.82 181.82 1.2K
12:40 181.82 181.82 181.82 181.82 0.2K
12:41 181.82 181.82 181.82 181.82 0.8K
12:42 181.81 181.82 181.81 181.82 0.5K
12:43 181.82 181.82 181.82 181.82 0.2K
12:44 181.82 181.82 181.82 181.82 0.3K
12:45 181.82 181.82 181.82 181.82 0.4K
12:46 181.82 181.82 181.80 181.80 0.4K
12:47 181.80 181.80 181.80 181.80 1.2K
12:48 181.80 181.80 181.80 181.80 0.4K
12:49 181.80 181.80 181.80 181.80 0.1K
12:50 181.80 181.80 181.69 181.69 2.3K
12:51 181.69 181.69 181.69 181.69 0.5K
12:52 181.58 181.58 181.58 181.58 0.6K
12:53 181.58 181.58 181.58 181.58 0.9K
12:54 181.58 181.58 181.57 181.57 0.5K
12:55 181.59 181.66 181.59 181.66 2.1K
12:56 181.66 181.75 181.66 181.75 0.6K
12:57 181.75 181.75 181.72 181.72 1.3K
12:58 181.72 181.72 181.72 181.72 0.0K
12:59 181.72 181.72 181.72 181.72 0.2K
13:00 181.72 181.72 181.58 181.58 0.8K
13:01 181.58 181.58 181.58 181.58 0.1K
13:02 181.58 181.58 181.43 181.57 0.4K
13:03 181.59 181.59 181.59 181.59 0.7K
13:04 181.59 181.68 181.58 181.68 2.1K
13:05 181.68 181.68 181.66 181.66 0.8K
13:06 181.66 181.77 181.66 181.77 1.9K
13:07 181.77 181.77 181.77 181.77 0.4K
13:08 181.77 181.77 181.77 181.77 0.1K
13:09 181.83 181.83 181.83 181.83 1.4K
13:10 181.83 181.83 181.83 181.83 0.2K
13:11 181.83 181.83 181.83 181.83 0.2K
13:12 181.83 181.83 181.83 181.83 0.1K
13:13 181.83 181.83 181.78 181.78 0.4K
13:14 181.78 181.79 181.78 181.79 0.2K
13:15 181.79 181.79 181.79 181.79 0.1K
13:16 181.79 181.79 181.79 181.79 0.3K
13:17 181.79 181.79 181.79 181.79 0.4K
13:18 181.79 181.79 181.79 181.79 0.2K
13:19 181.79 181.79 181.78 181.78 0.3K
13:20 181.78 181.78 181.78 181.78 0.5K
13:21 181.78 181.78 181.77 181.77 0.6K
13:22 181.77 181.77 181.69 181.69 0.7K
13:23 181.73 181.73 181.63 181.63 2.1K
13:24 181.63 181.63 181.63 181.63 0.3K
13:25 181.63 181.63 181.46 181.46 0.9K
13:26 181.46 181.46 181.46 181.46 0.5K
13:27 181.46 181.46 181.46 181.46 0.5K
13:28 181.46 181.46 181.46 181.46 0.4K
13:29 181.46 181.46 181.21 181.21 0.5K
13:30 181.21 181.21 181.21 181.21 0.2K
13:31 181.21 181.23 181.16 181.23 2.5K
13:32 181.23 181.23 181.23 181.23 0.6K
13:33 181.23 181.45 181.23 181.45 0.6K
13:34 181.45 181.45 181.45 181.45 0.2K
13:35 181.45 181.50 181.45 181.50 0.2K
13:36 181.50 181.50 181.50 181.50 0.4K
13:37 181.50 181.50 181.36 181.36 1.3K
13:38 181.36 181.36 181.36 181.36 0.2K
13:39 181.36 181.47 181.36 181.47 0.7K
13:40 181.48 181.51 181.48 181.51 1.0K
13:41 181.51 181.51 181.51 181.51 0.1K
13:42 181.51 181.51 181.51 181.51 0.1K
13:43 181.51 181.51 181.51 181.51 0.1K
13:44 181.62 181.62 181.46 181.49 0.6K
13:45 181.49 181.49 181.49 181.49 0.1K
13:46 181.49 181.49 181.49 181.49 0.0K
13:47 181.49 181.49 181.49 181.49 0.3K
13:48 181.67 181.70 181.67 181.70 1.0K
13:49 181.70 181.70 181.70 181.70 0.9K
13:50 181.70 181.70 181.70 181.70 0.1K
13:51 181.70 181.70 181.46 181.46 1.0K
13:52 181.46 181.46 181.46 181.46 0.3K
13:53 181.46 181.46 181.46 181.46 0.0K
13:54 181.35 181.35 181.35 181.35 0.5K
13:55 181.35 181.35 181.25 181.25 2.2K
13:56 181.25 181.25 181.25 181.25 1.3K
13:57 181.25 181.25 181.25 181.25 0.3K
13:58 181.25 181.25 181.25 181.25 0.2K
13:59 181.17 181.17 181.17 181.17 0.6K
14:00 181.17 181.17 181.16 181.16 0.2K
14:01 181.16 181.18 181.15 181.18 1.6K
14:02 181.18 181.28 181.18 181.28 1.2K
14:03 181.28 181.28 181.24 181.24 0.7K
14:04 181.24 181.24 181.24 181.24 1.0K
14:05 181.24 181.24 181.24 181.24 1.3K
14:06 181.24 181.24 181.23 181.23 0.4K
14:07 181.23 181.28 181.23 181.28 1.7K
14:08 181.27 181.28 181.27 181.28 1.4K
14:09 181.28 181.28 181.28 181.28 0.7K
14:10 181.28 181.37 181.28 181.37 1.2K
14:11 181.31 181.45 181.31 181.45 1.2K
14:12 181.45 181.45 181.45 181.45 0.6K
14:13 181.45 181.45 181.45 181.45 0.2K
14:14 181.45 181.45 181.45 181.45 0.3K
14:15 181.45 181.46 181.43 181.43 1.0K
14:16 181.43 181.43 181.43 181.43 0.3K
14:17 181.43 181.44 181.35 181.35 0.3K
14:18 181.35 181.35 181.35 181.35 0.2K
14:19 181.52 181.52 181.52 181.52 0.8K
14:20 181.53 181.53 181.53 181.53 0.4K
14:21 181.53 181.53 181.53 181.53 0.4K
14:22 181.53 181.53 181.38 181.38 1.9K
14:23 181.38 181.38 181.25 181.25 0.4K
14:24 181.25 181.25 181.25 181.25 0.2K
14:25 181.25 181.25 181.25 181.25 0.4K
14:26 181.25 181.35 181.25 181.35 0.9K
14:27 181.29 181.33 181.28 181.28 1.5K
14:28 181.28 181.28 181.28 181.28 0.2K
14:29 181.29 181.29 181.24 181.24 1.7K
14:30 181.24 181.24 181.24 181.24 0.5K
14:31 181.24 181.24 181.06 181.06 1.3K
14:32 181.06 181.06 180.87 180.99 0.3K
14:33 180.99 180.99 180.95 180.95 0.3K
14:34 180.95 180.96 180.95 180.96 0.4K
14:35 180.96 180.96 180.93 180.93 0.3K
14:36 180.93 181.03 180.93 180.99 0.5K
14:37 180.99 181.09 180.99 181.09 0.9K
14:38 181.09 181.09 181.09 181.09 0.4K
14:39 181.09 181.09 181.09 181.09 0.2K
14:40 181.09 181.18 181.09 181.18 0.4K
14:41 181.18 181.26 181.18 181.26 0.5K
14:42 181.26 181.26 181.15 181.15 1.4K
14:43 181.15 181.15 181.15 181.15 0.1K
14:44 181.15 181.15 181.15 181.15 0.4K
14:45 181.15 181.15 181.15 181.15 0.2K
14:46 181.15 181.15 181.15 181.15 0.6K
14:47 181.15 181.28 181.15 181.28 1.6K
14:48 181.28 181.28 181.20 181.20 0.9K
14:49 181.20 181.20 181.20 181.20 0.1K
14:50 181.20 181.30 181.20 181.30 2.0K
14:51 181.30 181.33 181.30 181.33 1.4K
14:52 181.33 181.35 181.33 181.35 1.3K
14:53 181.35 181.41 181.35 181.41 1.4K
14:54 181.41 181.52 181.41 181.52 1.3K
14:55 181.52 181.52 181.52 181.52 0.2K
14:56 181.59 181.63 181.59 181.63 0.6K
14:57 181.52 181.56 181.51 181.56 2.7K
14:58 181.56 181.56 181.42 181.42 1.3K
14:59 181.32 181.32 181.28 181.28 1.8K
15:00 181.28 181.28 181.28 181.28 0.6K
15:01 181.28 181.34 181.24 181.34 1.9K
15:02 181.45 181.45 181.45 181.45 1.4K
15:03 181.45 181.45 181.45 181.45 1.4K
15:04 181.45 181.45 181.45 181.45 0.4K
15:05 181.45 181.45 181.37 181.37 0.4K
15:06 181.37 181.42 181.35 181.35 1.4K
15:07 181.40 181.48 181.40 181.48 1.8K
15:08 181.48 181.48 181.41 181.41 0.5K
15:09 181.42 181.42 181.35 181.35 3.2K
15:10 181.28 181.28 181.28 181.28 0.6K
15:11 181.28 181.33 181.22 181.33 1.3K
15:12 181.33 181.37 181.33 181.37 1.4K
15:13 181.37 181.47 181.37 181.47 1.3K
15:14 181.47 181.47 181.46 181.46 0.8K
15:15 181.46 181.46 181.46 181.46 0.2K
15:16 181.47 181.47 181.35 181.35 2.6K
15:17 181.35 181.38 181.35 181.38 1.4K
15:18 181.38 181.43 181.38 181.43 1.9K
15:19 181.55 181.70 181.55 181.70 1.4K
15:20 181.70 181.70 181.53 181.53 0.9K
15:21 181.53 181.55 181.53 181.55 1.0K
15:22 181.55 181.55 181.51 181.51 1.9K
15:23 181.55 181.58 181.49 181.49 1.5K
15:24 181.49 181.56 181.40 181.40 2.6K
15:25 181.40 181.40 181.35 181.35 1.5K
15:26 181.42 181.42 181.25 181.25 1.8K
15:27 181.25 181.25 181.13 181.13 0.5K
15:28 181.13 181.13 181.07 181.13 1.7K
15:29 181.06 181.06 181.06 181.06 1.4K
15:30 181.06 181.06 180.88 180.88 1.5K
15:31 180.91 181.07 180.91 181.07 4.2K
15:32 181.08 181.20 181.08 181.14 3.6K
15:33 181.14 181.14 180.87 180.87 1.6K
15:34 180.87 181.08 180.87 181.08 0.8K
15:35 181.08 181.08 181.08 181.08 0.3K
15:36 181.08 181.17 181.08 181.09 2.0K
15:37 181.09 181.09 181.09 181.09 1.4K
15:38 181.09 181.34 181.09 181.23 0.9K
15:39 181.23 181.23 181.07 181.07 4.6K
15:40 181.12 181.12 181.08 181.08 2.8K
15:41 181.08 181.20 181.08 181.20 2.6K
15:42 181.20 181.30 181.20 181.30 1.9K
15:43 181.30 181.30 181.26 181.26 1.4K
15:44 181.26 181.26 181.26 181.26 1.2K
15:45 181.26 181.35 181.26 181.35 4.7K
15:46 181.35 181.43 181.35 181.43 2.0K
15:47 181.53 181.53 181.46 181.47 1.3K
15:48 181.47 181.69 181.47 181.69 2.7K
15:49 181.71 181.76 181.68 181.76 3.8K
15:50 181.62 181.63 181.53 181.56 3.9K
15:51 181.56 181.56 181.43 181.48 8.3K
15:52 181.56 181.60 181.51 181.58 9.5K
15:53 181.58 181.58 181.33 181.33 10.5K
15:54 181.40 181.40 181.35 181.40 7.3K
15:55 181.42 181.58 181.42 181.55 11.1K
15:56 181.77 181.77 181.50 181.50 15.5K
15:57 181.40 181.44 181.22 181.23 13.2K
15:58 181.25 181.38 181.24 181.38 13.1K
15:59 181.39 181.40 181.34 181.40 19.2K
16:00 181.37 181.39 181.27 181.30 360.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available