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
09:31 172.26 173.17 172.11 172.32 20.7K
09:32 172.32 172.32 172.32 172.32 0.2K
09:33 172.32 172.32 172.32 172.32 0.6K
09:34 172.32 172.32 172.32 172.32 0.2K
09:35 171.55 172.50 171.55 172.50 2.2K
09:36 172.50 172.50 171.86 172.50 5.7K
09:37 172.48 172.50 172.10 172.10 5.1K
09:38 172.10 172.31 172.10 172.31 1.1K
09:39 172.31 172.31 172.31 172.31 1.6K
09:40 172.31 172.31 171.93 171.93 1.7K
09:41 171.93 171.93 171.93 171.93 0.8K
09:42 171.93 171.93 171.12 171.12 1.9K
09:43 171.12 171.12 170.32 170.32 1.4K
09:44 170.32 170.32 170.20 170.20 0.7K
09:45 170.01 170.47 169.95 170.47 9.4K
09:46 170.55 170.67 170.55 170.67 0.9K
09:47 170.67 170.67 170.31 170.31 0.9K
09:48 170.31 170.55 170.31 170.55 1.5K
09:49 170.29 170.32 170.12 170.12 2.3K
09:50 170.50 170.57 170.25 170.57 6.7K
09:51 170.57 170.98 170.57 170.98 2.3K
09:52 170.98 171.24 170.98 171.24 2.5K
09:53 171.68 171.68 171.68 171.68 0.8K
09:54 171.68 171.68 171.68 171.68 0.1K
09:55 171.68 171.85 171.68 171.85 0.4K
09:56 171.60 171.82 171.60 171.82 2.7K
09:57 172.45 172.45 172.19 172.19 5.8K
09:58 172.19 172.36 172.19 172.21 1.1K
09:59 172.21 172.21 171.99 171.99 2.1K
10:00 171.99 171.99 171.76 171.76 0.6K
10:01 171.76 172.17 171.76 172.17 4.6K
10:02 172.17 172.48 172.17 172.48 0.7K
10:03 172.48 172.48 172.42 172.42 1.9K
10:04 172.99 172.99 172.67 172.67 1.6K
10:05 172.43 172.43 172.43 172.43 0.2K
10:06 172.43 172.50 172.43 172.50 0.7K
10:07 172.50 172.50 172.40 172.40 0.7K
10:08 172.40 172.79 172.40 172.79 0.7K
10:09 172.79 172.79 172.79 172.79 0.2K
10:10 172.79 173.09 172.79 173.09 2.7K
10:11 172.94 172.94 172.94 172.94 0.8K
10:12 172.94 172.94 172.94 172.94 0.1K
10:13 172.94 172.94 172.78 172.78 2.2K
10:14 172.78 172.78 172.78 172.78 0.3K
10:15 172.78 172.78 172.49 172.49 1.7K
10:16 172.49 172.51 172.49 172.51 0.6K
10:17 172.51 172.51 172.51 172.51 0.4K
10:18 172.51 172.51 172.51 172.51 0.5K
10:19 172.51 172.70 172.35 172.40 9.1K
10:20 172.40 172.40 172.40 172.40 0.5K
10:21 172.40 172.40 172.21 172.21 2.2K
10:22 172.01 172.38 172.01 172.38 1.6K
10:23 172.38 172.38 172.38 172.38 0.6K
10:24 171.92 171.92 171.92 171.92 1.5K
10:25 171.92 172.17 171.92 172.17 1.1K
10:26 172.17 172.17 171.88 171.99 1.1K
10:27 171.99 172.08 171.84 171.84 1.6K
10:28 171.84 171.84 171.84 171.84 0.5K
10:29 171.84 172.14 171.84 172.14 3.2K
10:30 171.91 171.92 171.89 171.92 0.8K
10:31 171.92 172.42 171.92 172.42 3.6K
10:32 172.42 172.42 172.28 172.28 0.6K
10:33 172.44 172.44 172.33 172.33 1.4K
10:34 172.33 173.11 172.33 172.92 1.3K
10:35 173.08 173.08 173.08 173.08 0.9K
10:36 173.08 173.08 173.08 173.08 0.6K
10:37 173.08 173.08 172.93 172.93 0.7K
10:38 172.93 172.93 172.93 172.93 1.0K
10:39 172.93 172.99 172.93 172.99 1.7K
10:40 172.99 172.99 172.88 172.88 1.0K
10:41 172.88 172.88 172.88 172.88 1.1K
10:42 172.88 173.09 172.88 173.09 2.2K
10:43 173.09 173.09 172.77 172.77 2.6K
10:44 172.77 173.00 172.77 173.00 0.2K
10:45 173.00 173.00 172.77 172.79 1.2K
10:46 172.79 172.79 172.79 172.79 0.6K
10:47 172.79 173.00 172.74 173.00 2.3K
10:48 173.00 173.00 172.77 172.77 0.7K
10:49 172.77 172.77 172.77 172.77 0.4K
10:50 172.77 172.77 172.77 172.77 0.1K
10:51 172.77 172.77 172.77 172.77 0.7K
10:52 172.77 172.77 172.70 172.70 1.7K
10:53 172.53 172.53 172.53 172.53 0.3K
10:54 172.53 172.58 172.46 172.58 1.1K
10:55 172.58 172.79 172.58 172.79 3.5K
10:56 172.79 172.81 172.79 172.81 1.9K
10:57 172.83 172.83 172.83 172.83 3.3K
10:58 172.83 172.95 172.83 172.95 2.8K
10:59 172.92 172.92 172.88 172.88 1.7K
11:00 173.02 173.02 172.92 172.92 2.2K
11:01 172.92 172.92 172.91 172.91 2.1K
11:02 173.02 173.02 172.94 172.95 1.9K
11:03 172.95 173.08 172.95 172.97 5.9K
11:04 173.03 173.03 172.92 172.92 1.7K
11:05 172.92 173.04 172.92 173.04 1.9K
11:06 173.04 173.04 173.04 173.04 2.6K
11:07 173.25 173.31 173.25 173.25 6.8K
11:08 173.20 173.25 173.20 173.25 5.7K
11:09 173.35 173.35 173.15 173.15 1.5K
11:10 173.15 173.20 173.15 173.15 2.7K
11:11 173.15 173.15 173.15 173.15 5.9K
11:12 173.15 173.16 173.15 173.16 2.0K
11:13 173.16 173.16 173.16 173.16 1.1K
11:14 173.16 173.16 173.09 173.09 0.4K
11:15 173.09 173.09 173.09 173.09 0.1K
11:16 172.99 172.99 172.99 172.99 1.5K
11:17 173.09 173.17 173.09 173.17 1.0K
11:18 173.17 173.18 173.09 173.09 0.9K
11:19 173.09 173.15 173.09 173.15 8.7K
11:20 173.15 173.23 173.14 173.23 0.5K
11:21 173.38 173.38 173.38 173.38 2.8K
11:22 173.38 173.38 173.38 173.38 0.5K
11:23 173.38 173.38 173.30 173.30 2.1K
11:24 173.30 173.37 173.30 173.37 0.2K
11:25 173.37 173.38 173.37 173.37 1.2K
11:26 173.34 173.34 173.33 173.34 24.9K
11:27 173.35 173.39 173.28 173.39 2.3K
11:28 173.39 173.39 173.39 173.39 0.2K
11:29 173.19 173.19 173.18 173.18 2.2K
11:30 173.18 173.18 173.18 173.18 0.6K
11:31 173.18 173.18 173.14 173.14 1.0K
11:32 173.14 173.14 173.08 173.08 1.1K
11:33 173.08 173.11 173.00 173.06 0.6K
11:34 173.06 173.06 173.06 173.06 0.6K
11:35 173.09 173.09 173.06 173.06 0.9K
11:36 173.06 173.06 173.05 173.05 0.2K
11:37 173.05 173.07 173.05 173.07 0.7K
11:38 173.19 173.24 173.19 173.24 1.5K
11:39 173.27 173.51 173.27 173.51 1.0K
11:40 173.51 173.54 173.51 173.54 1.2K
11:41 173.54 173.54 173.54 173.54 0.2K
11:42 173.54 173.80 173.54 173.69 1.2K
11:43 173.64 173.64 173.64 173.64 0.8K
11:44 173.64 173.64 173.54 173.54 1.0K
11:45 173.47 173.47 173.44 173.44 1.9K
11:46 173.44 173.55 173.44 173.55 1.5K
11:47 173.55 173.78 173.55 173.78 0.9K
11:48 173.78 173.78 173.66 173.75 0.9K
11:49 173.75 173.75 173.71 173.72 0.7K
11:50 173.72 173.72 173.70 173.70 0.4K
11:51 173.76 173.76 173.71 173.71 0.6K
11:52 173.71 173.72 173.71 173.72 0.3K
11:53 173.72 173.72 173.71 173.71 0.4K
11:54 173.71 173.71 173.69 173.69 1.1K
11:55 173.69 173.72 173.68 173.72 0.5K
11:56 173.72 173.72 173.62 173.62 2.1K
11:57 173.62 173.62 173.58 173.58 0.6K
11:58 173.58 173.58 173.58 173.58 0.2K
11:59 173.58 173.68 173.58 173.68 0.3K
12:00 173.61 173.72 173.60 173.67 4.0K
12:01 173.60 173.64 173.60 173.64 1.1K
12:02 173.64 173.73 173.64 173.73 0.3K
12:03 173.73 173.79 173.73 173.79 0.8K
12:04 173.82 173.82 173.73 173.73 1.7K
12:05 173.73 173.78 173.73 173.74 0.7K
12:06 173.74 173.75 173.74 173.75 9.4K
12:07 173.65 173.65 173.51 173.51 8.2K
12:08 173.50 173.50 173.42 173.42 1.2K
12:09 173.42 173.42 173.41 173.41 0.9K
12:10 173.35 173.35 173.35 173.35 0.8K
12:11 173.35 173.35 173.10 173.10 1.7K
12:12 173.09 173.09 172.98 172.98 1.3K
12:13 172.98 172.98 172.98 172.98 0.1K
12:14 172.97 172.98 172.97 172.98 1.4K
12:15 172.98 172.98 172.98 172.98 0.3K
12:16 172.98 173.11 172.98 173.11 2.4K
12:17 173.30 173.41 173.19 173.41 2.0K
12:18 173.41 173.41 173.41 173.41 1.0K
12:19 173.41 173.41 173.36 173.36 2.0K
12:20 173.36 173.53 173.36 173.53 1.1K
12:21 173.48 173.48 173.33 173.33 1.8K
12:22 173.33 173.33 173.33 173.33 0.3K
12:23 173.40 173.50 173.40 173.50 0.4K
12:24 173.50 173.50 173.50 173.50 0.3K
12:25 173.50 173.50 173.40 173.40 0.5K
12:26 173.40 173.40 173.40 173.40 0.1K
12:27 173.63 173.63 173.52 173.59 5.7K
12:28 173.59 173.59 173.54 173.59 0.4K
12:29 173.63 173.78 173.63 173.78 9.9K
12:30 173.78 173.95 173.78 173.95 1.8K
12:31 174.01 174.02 173.93 173.93 4.2K
12:32 173.93 173.93 173.85 173.85 0.4K
12:33 173.81 173.81 173.81 173.81 2.7K
12:34 173.82 173.82 173.82 173.82 0.6K
12:35 173.82 173.85 173.82 173.84 1.3K
12:36 173.84 173.84 173.84 173.84 0.6K
12:37 173.84 173.88 173.84 173.84 0.7K
12:38 173.84 173.84 173.84 173.84 0.5K
12:39 173.84 173.96 173.84 173.96 0.7K
12:40 173.98 173.98 173.84 173.84 0.4K
12:41 173.84 174.00 173.84 174.00 1.0K
12:42 174.00 174.22 174.00 174.15 1.9K
12:43 174.19 174.19 174.19 174.19 2.0K
12:44 174.19 174.19 174.04 174.04 2.3K
12:45 174.04 174.13 174.02 174.10 0.6K
12:46 174.13 174.13 173.86 174.10 17.2K
12:47 174.10 174.10 174.01 174.01 0.7K
12:48 174.01 174.01 174.01 174.01 0.3K
12:49 174.01 174.01 174.01 174.01 0.3K
12:50 174.01 174.01 173.98 173.98 0.3K
12:51 173.98 173.98 173.98 173.98 0.1K
12:52 173.98 173.98 173.98 173.98 0.5K
12:53 174.00 174.00 174.00 174.00 0.5K
12:54 174.00 174.00 174.00 174.00 0.1K
12:55 174.15 174.15 174.15 174.15 1.1K
12:56 174.15 174.18 174.15 174.18 0.4K
12:57 174.18 174.26 174.07 174.07 2.3K
12:58 174.17 174.17 174.05 174.15 1.3K
12:59 174.15 174.15 173.93 173.93 0.8K
13:00 173.93 174.16 173.93 174.05 1.1K
13:01 174.05 174.05 174.05 174.05 0.2K
13:02 174.05 174.05 174.05 174.05 0.5K
13:03 174.05 174.05 174.05 174.05 0.1K
13:04 174.05 174.05 173.96 173.96 0.6K
13:05 173.96 173.96 173.96 173.96 0.8K
13:06 173.96 173.96 173.96 173.96 0.2K
13:07 174.28 174.33 174.28 174.33 0.8K
13:08 174.33 174.45 174.33 174.45 0.3K
13:09 174.45 174.58 174.45 174.58 0.3K
13:10 174.55 174.61 174.52 174.61 0.6K
13:11 174.61 174.61 174.61 174.61 0.3K
13:12 174.61 174.61 174.50 174.50 0.3K
13:13 174.50 174.50 174.50 174.50 0.2K
13:14 174.50 174.64 174.50 174.64 0.2K
13:15 174.52 174.75 174.52 174.56 7.5K
13:16 174.56 174.56 174.42 174.42 0.7K
13:17 174.38 174.38 174.15 174.15 1.4K
13:18 174.15 174.29 174.15 174.29 0.4K
13:19 174.29 174.29 174.12 174.12 0.2K
13:20 174.05 174.05 173.95 173.95 1.8K
13:21 173.95 173.95 173.82 173.82 1.0K
13:22 173.82 173.87 173.82 173.87 0.3K
13:23 173.81 173.81 173.58 173.58 1.5K
13:24 173.68 173.68 173.63 173.63 1.1K
13:25 173.67 173.68 173.67 173.68 1.0K
13:26 173.87 173.87 173.74 173.74 0.3K
13:27 173.74 173.74 173.74 173.74 0.4K
13:28 173.74 173.74 173.74 173.74 0.0K
13:29 173.74 173.74 173.74 173.74 0.4K
13:30 173.74 173.74 173.74 173.74 0.7K
13:31 174.01 174.01 174.01 174.01 0.4K
13:32 174.01 174.01 173.98 173.98 0.5K
13:33 173.98 173.98 173.98 173.98 0.1K
13:34 173.98 174.00 173.98 174.00 0.2K
13:35 174.00 174.00 173.99 173.99 0.7K
13:36 173.99 174.01 173.96 173.96 0.5K
13:37 173.96 173.99 173.96 173.99 0.3K
13:38 173.99 173.99 173.99 173.99 0.5K
13:39 173.99 174.19 173.99 174.19 0.7K
13:40 174.19 174.19 174.19 174.19 0.1K
13:41 174.19 174.19 174.19 174.19 1.4K
13:42 174.19 174.19 174.19 174.19 0.5K
13:43 174.19 174.19 174.19 174.19 0.3K
13:44 174.19 174.19 174.03 174.03 1.0K
13:45 173.90 173.90 173.90 173.90 0.9K
13:46 173.90 173.90 173.90 173.90 0.4K
13:47 173.90 174.07 173.90 174.07 0.8K
13:48 174.11 174.11 174.11 174.11 1.0K
13:49 174.11 174.11 173.75 173.92 1.0K
13:50 173.92 173.92 173.86 173.86 0.4K
13:51 173.86 173.86 173.86 173.86 1.0K
13:52 173.86 174.08 173.86 174.08 0.8K
13:53 174.08 174.08 174.08 174.08 0.6K
13:54 174.08 174.08 174.08 174.08 0.5K
13:55 174.08 174.08 174.08 174.08 0.3K
13:56 174.08 174.17 174.08 174.17 1.3K
13:57 174.17 174.23 174.17 174.23 2.6K
13:58 174.11 174.11 174.08 174.08 1.2K
13:59 174.08 174.08 174.08 174.08 0.3K
14:00 174.08 174.08 174.08 174.08 0.8K
14:01 174.08 174.08 174.08 174.08 2.0K
14:02 174.31 174.31 174.31 174.31 0.9K
14:03 174.50 174.50 174.50 174.50 0.9K
14:04 174.70 174.70 174.70 174.70 0.5K
14:05 174.70 174.70 174.70 174.70 0.7K
14:06 174.70 174.72 174.70 174.72 0.6K
14:07 174.72 174.74 174.71 174.74 0.8K
14:08 174.74 175.01 174.74 174.99 0.7K
14:09 174.99 174.99 174.99 174.99 0.5K
14:10 174.99 175.33 174.99 175.33 1.1K
14:11 175.33 175.46 175.33 175.46 0.6K
14:12 175.46 175.56 175.35 175.35 12.4K
14:13 175.35 175.66 175.35 175.66 1.3K
14:14 175.66 175.66 175.66 175.66 1.2K
14:15 175.66 175.66 175.26 175.26 1.4K
14:16 175.15 175.15 175.15 175.15 1.0K
14:17 175.15 175.26 175.15 175.26 0.3K
14:18 175.39 175.39 175.13 175.13 4.9K
14:19 175.13 175.13 175.13 175.13 0.1K
14:20 175.40 175.40 175.35 175.40 4.2K
14:21 175.40 175.40 175.40 175.40 0.4K
14:22 175.25 175.25 175.25 175.25 1.2K
14:23 175.25 175.25 175.23 175.23 0.5K
14:24 175.05 175.05 175.05 175.05 1.7K
14:25 175.05 175.13 175.05 175.13 0.4K
14:26 175.13 175.13 175.13 175.13 0.1K
14:27 175.13 175.13 175.13 175.13 0.0K
14:28 175.13 175.20 175.13 175.20 1.3K
14:29 174.94 175.03 174.94 175.03 2.9K
14:30 175.03 175.03 174.97 174.97 0.7K
14:31 174.97 175.05 174.97 175.05 2.8K
14:32 175.05 175.15 175.05 175.15 8.5K
14:33 175.37 175.37 175.35 175.35 1.2K
14:34 175.35 175.35 175.18 175.18 0.4K
14:35 175.18 175.18 175.16 175.16 0.6K
14:36 175.16 175.16 175.16 175.16 1.1K
14:37 175.22 175.30 175.22 175.30 1.1K
14:38 175.35 175.40 175.33 175.33 3.4K
14:39 175.40 175.40 175.40 175.40 1.2K
14:40 175.35 175.35 175.35 175.35 0.2K
14:41 175.35 175.36 175.32 175.36 0.5K
14:42 175.36 175.46 175.36 175.46 12.0K
14:43 175.44 175.44 175.44 175.44 1.1K
14:44 175.44 175.45 175.44 175.45 0.5K
14:45 175.45 175.45 175.32 175.32 3.1K
14:46 175.32 175.32 175.15 175.15 1.7K
14:47 175.15 175.15 175.15 175.15 2.3K
14:48 175.15 175.15 175.15 175.15 0.4K
14:49 175.15 175.15 175.15 175.15 0.5K
14:50 174.95 174.99 174.95 174.99 1.8K
14:51 174.99 175.22 174.99 175.22 0.8K
14:52 175.22 175.22 175.21 175.21 0.7K
14:53 175.21 175.21 175.21 175.21 0.6K
14:54 175.21 175.21 175.21 175.21 0.3K
14:55 175.21 175.39 175.21 175.31 0.4K
14:56 175.31 175.31 175.12 175.20 1.5K
14:57 175.20 175.20 175.20 175.20 0.4K
14:58 175.20 175.20 175.20 175.20 0.8K
14:59 175.20 175.20 175.06 175.20 1.7K
15:00 175.11 175.11 174.97 174.97 5.0K
15:01 174.97 175.12 174.97 175.12 2.0K
15:02 175.22 175.22 175.22 175.22 0.6K
15:03 175.30 175.34 175.30 175.34 6.5K
15:04 175.34 175.34 175.34 175.34 0.2K
15:05 175.34 175.35 175.34 175.35 0.8K
15:06 175.35 175.52 175.35 175.52 2.9K
15:07 175.52 175.80 175.52 175.80 1.1K
15:08 175.80 175.88 175.80 175.84 1.3K
15:09 175.84 175.84 175.82 175.82 2.1K
15:10 175.71 175.81 175.71 175.77 2.9K
15:11 175.77 175.77 175.66 175.66 2.5K
15:12 175.71 175.85 175.71 175.85 1.5K
15:13 175.85 175.85 175.82 175.82 0.6K
15:14 175.82 176.07 175.82 175.92 16.2K
15:15 175.95 176.10 175.95 176.10 3.0K
15:16 176.10 176.10 176.10 176.10 0.7K
15:17 176.10 176.10 175.95 175.95 1.9K
15:18 175.95 175.96 175.87 175.96 1.3K
15:19 175.96 175.96 175.96 175.96 0.3K
15:20 175.94 175.94 175.75 175.81 3.3K
15:21 175.81 175.93 175.77 175.89 1.0K
15:22 175.89 176.19 175.89 176.19 2.6K
15:23 176.19 176.19 176.13 176.13 2.5K
15:24 176.13 176.13 176.04 176.04 2.4K
15:25 176.07 176.09 176.06 176.09 1.7K
15:26 176.09 176.09 175.74 175.88 3.3K
15:27 175.90 175.90 175.90 175.90 1.9K
15:28 175.90 175.90 175.63 175.63 0.6K
15:29 175.63 175.64 175.56 175.56 1.8K
15:30 175.56 175.56 175.29 175.29 0.7K
15:31 175.29 175.55 175.29 175.55 3.3K
15:32 175.55 175.55 175.55 175.55 1.2K
15:33 175.52 175.72 175.52 175.72 1.1K
15:34 175.72 175.72 175.72 175.72 1.1K
15:35 175.72 176.06 175.72 176.06 1.5K
15:36 176.14 176.14 175.91 175.91 3.0K
15:37 175.91 175.98 175.87 175.87 3.8K
15:38 175.87 176.00 175.87 176.00 2.0K
15:39 176.00 176.04 176.00 176.04 1.8K
15:40 176.04 176.04 175.90 175.90 2.4K
15:41 176.04 176.19 176.04 176.15 2.9K
15:42 176.15 176.38 176.15 176.38 6.4K
15:43 176.38 176.78 176.38 176.78 4.6K
15:44 176.78 176.96 176.69 176.69 6.1K
15:45 176.65 176.65 176.15 176.15 8.6K
15:46 176.15 176.15 176.15 176.15 2.3K
15:47 176.15 176.15 176.06 176.06 6.2K
15:48 176.30 176.30 176.14 176.14 3.0K
15:49 176.02 176.02 175.88 175.88 4.5K
15:50 175.91 176.04 175.91 176.01 1.6K
15:51 176.01 176.01 175.59 175.59 8.8K
15:52 175.50 175.99 175.50 175.79 8.6K
15:53 175.79 175.79 175.47 175.47 4.4K
15:54 175.54 175.57 175.38 175.51 5.7K
15:55 175.51 175.58 175.51 175.54 3.6K
15:56 175.72 175.83 175.72 175.83 9.0K
15:57 175.68 175.82 175.68 175.77 8.9K
15:58 175.77 175.77 175.55 175.57 10.4K
15:59 175.66 175.78 175.66 175.77 11.1K
16:00 175.80 175.85 175.62 175.68 579.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available