Dover

DOV
🏛️ usa →
166.61
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 159.94 162.08 159.81 159.81 11.2K
09:32 159.81 159.81 159.81 159.81 0.2K
09:33 159.53 159.53 159.16 159.16 1.4K
09:34 158.90 158.90 158.90 158.90 0.8K
09:35 158.88 158.88 158.43 158.43 2.1K
09:36 158.88 158.88 158.88 158.88 0.9K
09:37 158.88 159.48 158.88 159.13 1.1K
09:38 159.13 159.13 158.95 158.95 0.7K
09:39 158.95 159.38 158.95 159.38 1.2K
09:40 159.38 159.38 159.15 159.15 0.5K
09:41 159.15 159.25 159.15 159.25 1.6K
09:42 159.26 159.29 159.17 159.29 2.3K
09:43 159.29 159.29 159.29 159.29 1.2K
09:44 159.29 159.29 158.41 158.41 0.7K
09:45 158.41 158.41 158.41 158.41 0.7K
09:46 158.46 158.46 158.36 158.36 1.3K
09:47 158.36 158.36 158.00 158.00 1.2K
09:48 158.00 158.37 158.00 158.37 3.1K
09:49 158.37 158.78 158.28 158.78 2.3K
09:50 158.78 158.78 158.72 158.72 0.7K
09:51 158.71 158.71 158.51 158.51 2.2K
09:52 158.51 158.51 158.51 158.51 0.8K
09:53 158.51 158.51 158.40 158.40 1.2K
09:54 158.40 158.40 158.40 158.40 0.4K
09:55 158.40 158.44 158.26 158.44 1.7K
09:56 158.28 158.28 158.28 158.28 0.8K
09:57 158.28 158.59 158.28 158.59 0.7K
09:58 158.59 158.59 158.29 158.29 2.3K
09:59 158.51 158.51 158.30 158.30 0.9K
10:00 158.30 158.30 158.30 158.30 0.8K
10:01 157.88 157.88 157.79 157.79 1.5K
10:02 157.78 157.78 157.78 157.78 1.6K
10:03 157.78 157.98 157.67 157.98 3.5K
10:04 157.98 157.98 157.95 157.95 0.4K
10:05 157.95 158.08 157.95 158.08 0.5K
10:06 158.08 158.25 158.08 158.11 2.6K
10:07 158.11 158.11 158.07 158.07 2.7K
10:08 158.07 158.43 158.07 158.30 5.8K
10:09 158.31 158.31 158.18 158.18 2.9K
10:10 158.42 158.42 158.42 158.42 0.9K
10:11 158.27 158.27 158.27 158.27 3.5K
10:12 158.42 158.42 158.42 158.42 0.8K
10:13 158.40 158.40 158.40 158.40 0.6K
10:14 158.40 158.49 158.28 158.49 2.4K
10:15 158.49 158.49 158.40 158.40 2.0K
10:16 158.52 158.52 158.43 158.43 6.0K
10:17 158.43 158.43 158.24 158.24 3.0K
10:18 158.24 158.34 158.18 158.34 1.8K
10:19 158.34 158.34 158.14 158.14 1.0K
10:20 158.14 158.26 158.14 158.26 0.7K
10:21 158.33 158.33 158.26 158.26 2.9K
10:22 158.26 158.26 158.15 158.15 2.5K
10:23 158.15 158.15 158.05 158.05 0.5K
10:24 158.05 158.05 157.98 157.98 5.3K
10:25 157.98 157.98 157.98 157.98 1.7K
10:26 157.79 157.82 157.79 157.82 2.3K
10:27 157.82 157.82 157.72 157.72 1.1K
10:28 157.78 157.78 157.78 157.78 0.5K
10:29 157.80 157.80 157.79 157.79 2.4K
10:30 157.79 158.01 157.79 158.00 0.6K
10:31 158.00 158.00 158.00 158.00 0.1K
10:32 157.79 157.79 157.69 157.69 2.2K
10:33 157.69 157.69 157.69 157.69 0.6K
10:34 157.69 157.69 157.51 157.51 0.9K
10:35 157.61 157.61 157.61 157.61 1.4K
10:36 157.61 157.83 157.61 157.83 0.7K
10:37 157.83 157.90 157.83 157.83 0.4K
10:38 157.83 157.83 157.83 157.83 0.4K
10:39 157.83 157.83 157.77 157.77 0.5K
10:40 157.92 157.93 157.92 157.93 0.6K
10:41 157.93 158.10 157.93 158.10 0.4K
10:42 158.10 158.10 158.10 158.10 0.3K
10:43 158.10 158.10 157.96 157.96 1.9K
10:44 157.96 157.96 157.82 157.82 1.4K
10:45 157.64 157.94 157.62 157.94 2.8K
10:46 157.62 157.77 157.62 157.77 1.1K
10:47 157.77 157.77 157.77 157.77 0.1K
10:48 157.77 157.89 157.77 157.89 0.9K
10:49 157.89 157.89 157.50 157.50 0.2K
10:50 157.50 157.50 157.37 157.37 1.5K
10:51 157.35 157.35 157.35 157.35 0.8K
10:52 157.35 157.35 157.22 157.22 0.4K
10:53 157.22 157.22 157.22 157.22 0.4K
10:54 157.22 157.37 157.22 157.37 0.5K
10:55 157.37 157.37 157.37 157.37 0.3K
10:56 157.27 157.34 157.27 157.34 0.4K
10:57 157.34 157.34 157.34 157.34 0.3K
10:58 157.34 157.34 157.17 157.17 1.9K
10:59 157.05 157.22 157.05 157.22 0.6K
11:00 157.22 157.22 157.07 157.07 0.9K
11:01 157.07 157.12 157.02 157.12 1.0K
11:02 157.12 157.12 156.82 156.82 1.5K
11:03 156.82 156.82 156.82 156.82 0.5K
11:04 156.82 156.82 156.59 156.59 2.4K
11:05 156.59 156.60 156.55 156.55 1.5K
11:06 156.60 156.74 156.60 156.72 2.4K
11:07 156.72 156.72 156.72 156.72 0.9K
11:08 156.72 156.72 156.72 156.72 0.5K
11:09 156.72 156.72 156.72 156.72 0.2K
11:10 156.72 156.73 156.72 156.73 0.4K
11:11 156.73 156.73 156.61 156.61 2.6K
11:12 156.61 156.77 156.61 156.77 0.6K
11:13 156.77 156.77 156.61 156.61 1.2K
11:14 156.61 156.73 156.61 156.73 0.6K
11:15 156.80 156.80 156.54 156.54 1.9K
11:16 156.54 156.63 156.54 156.63 0.4K
11:17 156.63 156.63 156.63 156.63 0.2K
11:18 156.63 156.63 156.43 156.43 0.8K
11:19 156.43 156.74 156.43 156.74 0.7K
11:20 156.64 156.77 156.53 156.77 2.3K
11:21 156.77 156.87 156.70 156.87 1.0K
11:22 156.69 156.69 156.52 156.66 0.8K
11:23 156.66 156.78 156.61 156.61 2.1K
11:24 156.59 156.59 156.59 156.59 1.6K
11:25 156.59 156.80 156.59 156.80 2.2K
11:26 156.80 156.80 156.80 156.80 0.4K
11:27 156.80 156.80 156.80 156.80 0.3K
11:28 156.80 156.80 156.58 156.58 0.2K
11:29 156.58 156.58 156.52 156.52 1.7K
11:30 156.54 156.63 156.54 156.63 1.1K
11:31 156.63 156.69 156.63 156.69 4.7K
11:32 156.52 156.52 156.38 156.38 4.0K
11:33 156.38 156.43 156.38 156.43 0.8K
11:34 156.43 156.43 156.20 156.26 1.3K
11:35 156.26 156.26 156.19 156.19 0.4K
11:36 156.19 156.19 156.19 156.19 0.3K
11:37 156.19 156.30 156.19 156.30 0.9K
11:38 156.30 156.30 156.19 156.28 1.4K
11:39 156.29 156.29 156.29 156.29 0.3K
11:40 156.29 156.29 156.29 156.29 0.1K
11:41 156.29 156.36 156.26 156.33 1.8K
11:42 156.33 156.33 156.33 156.33 0.2K
11:43 156.24 156.24 156.22 156.22 1.6K
11:44 156.22 156.22 156.22 156.22 0.3K
11:45 156.22 156.22 155.89 155.89 3.7K
11:46 155.89 155.89 155.89 155.89 0.2K
11:47 155.89 155.89 155.89 155.89 0.7K
11:48 155.89 155.89 155.67 155.67 0.9K
11:49 155.67 155.67 155.67 155.67 0.6K
11:50 155.67 155.67 155.45 155.45 1.4K
11:51 155.45 155.56 155.45 155.56 1.6K
11:52 155.56 155.56 155.56 155.56 0.3K
11:53 155.56 155.56 155.50 155.50 0.6K
11:54 155.60 155.60 155.60 155.60 1.8K
11:55 155.86 155.86 155.86 155.86 0.2K
11:56 155.61 155.61 155.60 155.60 0.9K
11:57 155.60 155.62 155.60 155.62 0.4K
11:58 155.62 155.75 155.62 155.69 0.7K
11:59 155.69 155.69 155.69 155.69 0.2K
12:00 155.69 155.69 155.69 155.69 0.2K
12:01 155.69 155.69 155.69 155.69 0.3K
12:02 155.70 155.82 155.69 155.69 0.6K
12:03 155.69 155.80 155.69 155.80 1.0K
12:04 155.80 155.85 155.78 155.84 1.2K
12:05 155.84 155.84 155.84 155.84 0.7K
12:06 155.84 156.00 155.84 156.00 0.4K
12:07 156.00 156.36 156.00 156.36 2.2K
12:08 156.36 156.36 156.21 156.21 0.6K
12:09 156.28 156.31 156.21 156.31 0.8K
12:10 156.31 156.36 156.31 156.36 0.3K
12:11 156.36 156.36 156.23 156.23 0.6K
12:12 156.41 156.41 156.36 156.36 1.3K
12:13 156.36 156.47 156.36 156.47 1.1K
12:14 156.47 156.47 156.47 156.47 0.3K
12:15 156.49 156.59 156.49 156.59 0.5K
12:16 156.59 156.74 156.50 156.74 3.1K
12:17 156.80 156.80 156.75 156.75 7.8K
12:18 156.75 156.83 156.75 156.83 1.1K
12:19 156.83 156.83 156.74 156.74 20.2K
12:20 156.93 156.96 156.92 156.96 1.8K
12:21 156.96 156.97 156.96 156.97 0.8K
12:22 156.97 157.19 156.97 157.06 0.7K
12:23 157.06 157.06 156.87 156.92 3.5K
12:24 156.92 156.96 156.92 156.96 0.7K
12:25 156.96 156.96 156.94 156.94 1.0K
12:26 156.94 157.13 156.94 157.13 0.5K
12:27 157.13 157.13 157.06 157.06 1.1K
12:28 156.96 156.96 156.96 156.96 1.8K
12:29 156.96 156.99 156.93 156.99 3.6K
12:30 156.99 156.99 156.87 156.97 0.6K
12:31 156.97 156.97 156.97 156.97 3.3K
12:32 156.97 157.06 156.97 157.04 1.4K
12:33 157.11 157.11 157.08 157.08 1.1K
12:34 157.07 157.11 157.07 157.11 2.0K
12:35 157.11 157.11 157.03 157.04 2.3K
12:36 157.05 157.05 157.05 157.05 1.7K
12:37 157.05 157.05 157.05 157.05 1.4K
12:38 157.05 157.24 157.05 157.24 4.6K
12:39 157.24 157.27 157.24 157.27 0.3K
12:40 157.27 157.27 157.27 157.27 0.3K
12:41 157.27 157.27 157.22 157.23 3.4K
12:42 157.23 157.27 157.13 157.13 10.3K
12:43 157.15 157.18 157.12 157.12 1.2K
12:44 157.12 157.12 157.12 157.12 0.4K
12:45 157.12 157.12 157.04 157.04 2.5K
12:46 157.04 157.04 156.95 156.95 0.8K
12:47 157.03 157.03 157.01 157.01 1.1K
12:48 156.91 156.91 156.90 156.90 2.3K
12:49 156.90 156.90 156.74 156.74 0.6K
12:50 156.74 156.81 156.74 156.81 3.1K
12:51 156.81 156.81 156.81 156.81 0.1K
12:52 156.72 156.81 156.72 156.81 6.9K
12:53 156.81 156.81 156.75 156.75 0.4K
12:54 156.79 156.79 156.79 156.79 0.3K
12:55 156.79 156.81 156.75 156.81 7.6K
12:56 156.81 156.81 156.72 156.72 5.1K
12:57 156.80 156.80 156.72 156.72 2.3K
12:58 156.72 156.72 156.72 156.72 0.5K
12:59 156.77 156.77 156.69 156.69 9.8K
13:00 156.69 156.73 156.69 156.73 5.5K
13:01 156.73 156.81 156.73 156.81 2.2K
13:02 156.81 156.90 156.72 156.72 2.0K
13:03 156.91 156.91 156.65 156.65 19.1K
13:04 156.69 156.69 156.62 156.62 7.6K
13:05 156.62 156.65 156.57 156.62 11.6K
13:06 156.62 156.63 156.61 156.61 2.0K
13:07 156.61 156.63 156.61 156.63 0.2K
13:08 156.63 156.73 156.63 156.73 0.3K
13:09 156.73 156.79 156.73 156.77 0.3K
13:10 156.77 156.77 156.67 156.67 0.5K
13:11 156.67 156.79 156.67 156.68 0.7K
13:12 156.68 156.69 156.68 156.69 2.1K
13:13 156.69 156.83 156.69 156.83 2.7K
13:14 156.72 156.83 156.72 156.83 3.7K
13:15 156.83 156.83 156.74 156.74 0.3K
13:16 156.74 156.86 156.74 156.86 0.2K
13:17 156.86 156.86 156.74 156.74 0.4K
13:18 156.74 156.86 156.74 156.86 1.0K
13:19 156.86 156.90 156.79 156.90 3.6K
13:20 156.90 157.02 156.90 157.02 1.8K
13:21 156.99 156.99 156.91 156.97 2.3K
13:22 156.98 157.03 156.97 157.01 2.4K
13:23 157.02 157.02 157.02 157.02 1.0K
13:24 157.02 157.02 157.01 157.01 0.5K
13:25 157.03 157.03 156.84 156.84 7.3K
13:26 156.84 156.84 156.75 156.75 2.5K
13:27 156.75 156.80 156.75 156.80 0.7K
13:28 156.80 156.93 156.80 156.93 0.9K
13:29 156.93 156.93 156.93 156.93 0.5K
13:30 156.93 156.93 156.93 156.93 0.2K
13:31 156.91 156.91 156.88 156.88 2.8K
13:32 157.01 157.01 156.86 156.86 6.2K
13:33 156.95 156.95 156.95 156.95 0.4K
13:34 156.86 156.86 156.86 156.86 1.3K
13:35 156.80 156.89 156.80 156.89 1.0K
13:36 156.89 156.89 156.72 156.72 0.8K
13:37 156.72 156.93 156.72 156.93 2.0K
13:38 156.93 156.93 156.93 156.93 0.4K
13:39 156.90 157.00 156.90 157.00 0.7K
13:40 157.00 157.00 156.91 156.93 1.1K
13:41 156.95 157.12 156.92 157.12 2.4K
13:42 157.12 157.12 156.93 156.94 2.4K
13:43 156.86 156.86 156.76 156.76 3.4K
13:44 156.76 156.79 156.73 156.73 5.7K
13:45 156.73 156.80 156.73 156.80 1.0K
13:46 156.69 156.89 156.69 156.89 4.0K
13:47 156.80 156.80 156.73 156.75 7.8K
13:48 156.75 156.75 156.70 156.75 3.7K
13:49 156.72 156.85 156.72 156.72 1.6K
13:50 156.72 156.88 156.72 156.88 0.4K
13:51 156.90 156.90 156.83 156.83 0.8K
13:52 156.83 156.99 156.83 156.86 3.5K
13:53 156.83 156.89 156.82 156.89 1.5K
13:54 156.89 156.89 156.76 156.76 0.6K
13:55 156.76 156.78 156.76 156.78 0.3K
13:56 156.78 156.78 156.73 156.73 0.7K
13:57 156.73 156.77 156.73 156.74 3.2K
13:58 156.74 156.74 156.74 156.74 0.2K
13:59 156.75 156.75 156.69 156.74 8.2K
14:00 156.74 156.76 156.74 156.76 0.4K
14:01 156.76 156.78 156.67 156.67 6.8K
14:02 156.72 156.72 156.72 156.72 3.8K
14:03 156.72 156.79 156.72 156.79 4.3K
14:04 156.79 156.89 156.79 156.89 1.0K
14:05 156.89 156.89 156.84 156.84 2.2K
14:06 156.84 156.84 156.83 156.83 1.0K
14:07 156.83 156.83 156.78 156.82 1.5K
14:08 156.82 156.97 156.82 156.97 0.4K
14:09 156.97 156.97 156.82 156.82 0.4K
14:10 156.86 156.86 156.86 156.86 0.3K
14:11 156.81 156.81 156.73 156.73 1.7K
14:12 156.73 156.94 156.73 156.87 1.5K
14:13 156.89 156.94 156.89 156.91 0.9K
14:14 156.91 156.97 156.91 156.97 0.3K
14:15 156.97 156.97 156.97 156.97 0.5K
14:16 156.97 156.97 156.95 156.97 0.5K
14:17 156.97 157.05 156.97 157.05 2.4K
14:18 157.05 157.06 157.05 157.06 0.4K
14:19 157.00 157.04 157.00 157.04 2.1K
14:20 157.01 157.01 156.89 156.89 5.1K
14:21 156.90 156.90 156.87 156.87 1.8K
14:22 156.87 156.90 156.87 156.90 1.2K
14:23 156.90 156.90 156.90 156.90 0.1K
14:24 156.90 156.90 156.90 156.90 1.4K
14:25 156.90 156.90 156.90 156.90 0.4K
14:26 156.90 156.90 156.90 156.90 1.2K
14:27 156.90 156.90 156.87 156.87 1.1K
14:28 156.87 156.87 156.87 156.87 0.8K
14:29 156.87 157.01 156.87 157.01 0.4K
14:30 157.01 157.01 156.94 156.94 1.1K
14:31 156.94 157.09 156.94 157.04 3.4K
14:32 157.04 157.15 157.04 157.13 2.4K
14:33 157.13 157.13 157.13 157.13 1.4K
14:34 157.13 157.13 157.01 157.06 1.2K
14:35 157.06 157.06 157.06 157.06 0.3K
14:36 157.09 157.09 157.09 157.09 2.3K
14:37 157.09 157.15 157.09 157.10 1.9K
14:38 157.10 157.15 157.00 157.00 1.9K
14:39 157.00 157.05 157.00 157.05 0.5K
14:40 157.05 157.13 157.05 157.13 0.7K
14:41 157.10 157.10 157.04 157.05 2.1K
14:42 157.00 157.00 156.93 156.93 3.6K
14:43 156.93 156.95 156.93 156.95 0.6K
14:44 156.95 156.95 156.90 156.90 5.7K
14:45 156.90 156.90 156.76 156.76 1.6K
14:46 156.76 156.76 156.76 156.76 1.1K
14:47 156.78 156.91 156.78 156.91 2.8K
14:48 156.91 156.91 156.69 156.69 1.1K
14:49 156.69 156.77 156.69 156.77 0.9K
14:50 156.77 156.77 156.77 156.77 1.4K
14:51 156.77 156.82 156.77 156.82 1.7K
14:52 156.82 156.82 156.76 156.81 1.8K
14:53 156.81 156.81 156.74 156.74 2.1K
14:54 156.78 156.78 156.78 156.78 0.9K
14:55 156.78 156.79 156.78 156.79 0.6K
14:56 156.70 156.72 156.70 156.72 3.3K
14:57 156.74 156.81 156.74 156.81 1.0K
14:58 156.81 156.81 156.75 156.79 1.5K
14:59 156.79 156.79 156.77 156.77 0.8K
15:00 156.77 156.77 156.74 156.74 1.8K
15:01 156.74 157.02 156.74 157.02 5.6K
15:02 157.02 157.10 157.02 157.10 0.8K
15:03 157.10 157.16 157.10 157.14 1.3K
15:04 157.13 157.13 157.00 157.04 3.7K
15:05 157.04 157.05 157.04 157.05 1.1K
15:06 157.04 157.04 157.04 157.04 1.2K
15:07 157.19 157.24 157.14 157.14 1.8K
15:08 157.14 157.14 157.10 157.10 1.8K
15:09 157.10 157.15 157.03 157.15 3.1K
15:10 157.15 157.15 157.15 157.15 1.0K
15:11 157.15 157.24 157.15 157.24 0.6K
15:12 157.24 157.31 157.15 157.31 1.8K
15:13 157.31 157.45 157.31 157.45 1.5K
15:14 157.45 157.47 157.31 157.31 1.6K
15:15 157.31 157.35 157.31 157.35 0.8K
15:16 157.35 157.46 157.32 157.46 3.7K
15:17 157.46 157.46 157.39 157.46 0.8K
15:18 157.46 157.46 157.40 157.46 1.8K
15:19 157.51 157.51 157.51 157.51 1.9K
15:20 157.61 157.72 157.61 157.64 3.4K
15:21 157.64 157.71 157.63 157.65 1.5K
15:22 157.65 157.65 157.62 157.63 3.6K
15:23 157.63 157.64 157.63 157.64 1.5K
15:24 157.64 157.75 157.59 157.63 7.5K
15:25 157.67 157.67 157.66 157.66 2.9K
15:26 157.66 157.66 157.58 157.58 2.4K
15:27 157.58 157.67 157.58 157.66 2.6K
15:28 157.52 157.61 157.47 157.61 4.0K
15:29 157.61 157.61 157.61 157.61 1.3K
15:30 157.61 157.61 157.50 157.50 0.5K
15:31 157.43 157.61 157.43 157.58 4.4K
15:32 157.51 157.65 157.51 157.65 2.1K
15:33 157.69 157.69 157.67 157.67 2.7K
15:34 157.57 157.62 157.57 157.62 5.5K
15:35 157.62 157.64 157.53 157.64 2.8K
15:36 157.66 157.70 157.34 157.34 8.5K
15:37 157.74 157.74 157.55 157.69 10.2K
15:38 157.69 158.16 157.69 157.81 8.0K
15:39 157.75 157.75 157.71 157.71 3.7K
15:40 157.71 157.82 157.71 157.82 0.9K
15:41 157.82 158.01 157.82 158.01 2.0K
15:42 158.01 158.01 157.89 157.89 5.8K
15:43 157.89 157.89 157.70 157.70 4.4K
15:44 157.70 157.80 157.70 157.80 3.4K
15:45 157.82 157.85 157.82 157.84 4.8K
15:46 157.83 157.84 157.81 157.81 9.7K
15:47 157.81 157.83 157.66 157.66 7.2K
15:48 157.66 157.71 157.64 157.64 3.1K
15:49 157.70 157.92 157.70 157.92 10.3K
15:50 157.95 158.02 157.95 157.99 4.8K
15:51 157.99 158.05 157.82 158.05 10.6K
15:52 157.96 157.96 157.88 157.96 8.3K
15:53 157.88 157.88 157.82 157.85 5.8K
15:54 157.85 158.11 157.85 158.11 12.6K
15:55 158.17 158.19 158.12 158.12 19.2K
15:56 158.01 158.01 157.80 157.91 18.2K
15:57 157.91 158.03 157.91 157.96 25.8K
15:58 157.97 158.04 157.97 157.97 26.3K
15:59 158.00 158.06 158.00 158.06 21.1K
16:00 158.04 158.04 157.87 158.02 199.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available