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
09:31 172.04 172.04 170.67 171.46 12.1K
09:32 171.46 171.54 171.46 171.54 0.8K
09:33 171.54 171.54 171.37 171.37 0.7K
09:34 171.37 171.37 171.36 171.36 0.2K
09:35 171.36 171.36 170.95 170.95 1.5K
09:36 170.95 171.13 170.95 171.13 2.5K
09:37 171.13 171.64 171.13 171.64 3.2K
09:38 171.64 171.64 171.07 171.07 1.4K
09:39 171.07 171.07 171.07 171.07 0.2K
09:40 171.07 171.07 171.07 171.07 0.5K
09:41 171.44 171.44 171.44 171.44 0.6K
09:42 171.07 171.07 170.92 170.92 1.4K
09:43 170.92 171.09 170.92 171.09 0.2K
09:44 171.26 171.29 171.26 171.26 1.5K
09:45 171.26 171.68 171.26 171.68 0.8K
09:46 171.71 171.71 171.44 171.44 1.2K
09:47 171.44 171.68 171.44 171.68 0.3K
09:48 171.80 171.99 171.80 171.97 2.1K
09:49 172.13 172.28 172.13 172.28 0.8K
09:50 172.28 172.29 172.00 172.00 3.8K
09:51 172.06 172.06 172.00 172.00 3.2K
09:52 172.00 172.15 171.84 171.84 1.6K
09:53 172.09 172.09 172.05 172.05 0.6K
09:54 172.05 172.05 171.88 171.88 1.2K
09:55 171.85 172.09 171.85 172.09 1.6K
09:56 172.09 172.09 171.90 171.91 5.7K
09:57 172.04 172.04 172.04 172.04 1.1K
09:58 172.04 172.04 171.93 171.93 1.2K
09:59 171.93 171.93 171.81 171.81 1.8K
10:00 171.81 171.81 171.68 171.68 2.0K
10:01 171.58 171.98 171.58 171.98 9.9K
10:02 171.98 171.98 171.65 171.65 1.5K
10:03 171.65 172.26 171.65 172.26 0.6K
10:04 172.26 172.27 172.26 172.27 0.5K
10:05 172.27 172.74 172.27 172.56 0.9K
10:06 172.56 172.57 172.55 172.55 0.9K
10:07 172.55 172.55 172.50 172.50 0.5K
10:08 172.46 172.56 172.31 172.31 2.4K
10:09 172.31 172.31 172.09 172.09 0.8K
10:10 172.15 172.28 171.86 171.86 2.2K
10:11 171.86 172.05 171.86 172.05 0.5K
10:12 172.05 172.05 171.77 171.88 2.0K
10:13 171.88 171.88 171.60 171.60 1.4K
10:14 171.60 171.73 171.60 171.73 1.2K
10:15 171.73 171.73 171.73 171.73 0.6K
10:16 171.73 172.10 171.73 172.10 1.2K
10:17 172.10 172.10 172.07 172.07 1.2K
10:18 172.07 172.11 172.07 172.11 0.9K
10:19 172.11 172.11 172.11 172.11 0.4K
10:20 172.11 172.22 172.08 172.08 2.3K
10:21 172.08 172.25 172.08 172.25 0.9K
10:22 172.25 172.25 172.21 172.21 1.7K
10:23 172.33 172.33 172.30 172.30 1.0K
10:24 172.30 172.55 172.30 172.46 1.5K
10:25 172.46 172.48 172.46 172.48 0.7K
10:26 172.48 172.48 172.47 172.48 0.7K
10:27 172.37 172.41 172.37 172.41 1.5K
10:28 172.40 172.40 172.40 172.40 0.5K
10:29 172.40 172.56 172.40 172.56 0.9K
10:30 172.55 172.55 172.44 172.44 0.4K
10:31 172.44 172.53 172.44 172.48 1.4K
10:32 172.55 172.55 172.51 172.51 0.8K
10:33 172.51 172.51 172.40 172.44 2.4K
10:34 172.44 172.44 172.23 172.23 0.9K
10:35 172.23 172.23 172.23 172.23 0.5K
10:36 172.23 172.25 172.23 172.25 0.7K
10:37 172.25 172.28 172.25 172.28 1.1K
10:38 172.28 172.42 172.28 172.42 0.6K
10:39 172.42 172.42 172.42 172.42 0.6K
10:40 172.42 172.42 172.42 172.42 0.3K
10:41 172.42 172.46 172.42 172.46 0.5K
10:42 172.46 172.46 172.46 172.46 1.0K
10:43 172.46 172.71 172.46 172.71 3.1K
10:44 172.71 172.71 172.45 172.45 2.2K
10:45 172.44 172.44 172.44 172.44 0.4K
10:46 172.44 172.44 172.31 172.31 0.5K
10:47 172.31 172.60 172.31 172.60 0.4K
10:48 172.60 172.71 172.54 172.71 2.2K
10:49 172.63 172.63 172.63 172.63 0.9K
10:50 172.63 172.63 172.52 172.52 1.0K
10:51 172.47 172.47 172.47 172.47 1.0K
10:52 172.47 172.51 172.47 172.51 0.6K
10:53 172.51 172.51 172.51 172.51 0.4K
10:54 172.51 172.51 172.51 172.51 0.6K
10:55 172.51 172.62 172.51 172.62 0.9K
10:56 172.62 172.68 172.62 172.68 0.5K
10:57 172.68 172.68 172.68 172.68 1.2K
10:58 172.68 172.68 172.62 172.62 1.8K
10:59 172.68 172.68 172.68 172.68 1.2K
11:00 172.68 172.79 172.68 172.79 0.7K
11:01 172.79 172.79 172.79 172.79 0.4K
11:02 172.63 172.63 172.63 172.63 1.6K
11:03 172.54 172.57 172.53 172.57 1.4K
11:04 172.57 172.57 172.51 172.51 0.4K
11:05 172.51 172.51 172.51 172.51 0.3K
11:06 172.51 172.56 172.51 172.56 1.5K
11:07 172.56 172.56 172.45 172.45 1.7K
11:08 172.45 172.45 172.06 172.19 2.6K
11:09 172.19 172.19 172.19 172.19 0.3K
11:10 172.13 172.13 172.04 172.11 1.2K
11:11 172.00 172.06 172.00 172.06 0.7K
11:12 171.97 172.13 171.97 172.06 3.0K
11:13 172.06 172.06 172.06 172.06 0.8K
11:14 171.98 172.05 171.93 171.93 1.2K
11:15 171.93 172.02 171.93 171.93 5.7K
11:16 171.93 172.09 171.93 171.96 6.9K
11:17 171.96 172.03 171.96 172.03 2.6K
11:18 172.05 172.08 172.04 172.04 3.4K
11:19 172.04 172.11 172.04 172.11 1.0K
11:20 172.07 172.07 172.07 172.07 0.7K
11:21 172.07 172.07 171.94 171.94 2.5K
11:22 172.03 172.11 172.03 172.05 4.5K
11:23 172.05 172.05 171.89 171.89 0.8K
11:24 171.89 171.99 171.88 171.90 3.6K
11:25 171.95 171.95 171.88 171.93 5.7K
11:26 172.00 172.08 171.99 172.08 6.2K
11:27 172.08 172.22 172.08 172.22 2.6K
11:28 172.33 172.33 172.27 172.27 2.4K
11:29 172.27 172.27 172.17 172.17 3.1K
11:30 172.17 172.17 172.05 172.05 1.4K
11:31 172.07 172.08 171.96 172.02 2.9K
11:32 172.02 172.05 171.98 171.98 1.1K
11:33 171.98 171.98 171.92 171.92 2.2K
11:34 171.92 171.92 171.92 171.92 3.7K
11:35 171.92 171.92 171.85 171.87 1.0K
11:36 171.87 172.05 171.86 172.05 3.5K
11:37 172.05 172.05 171.94 171.94 0.7K
11:38 171.97 172.16 171.97 172.16 2.6K
11:39 172.16 172.16 171.99 171.99 2.2K
11:40 171.99 171.99 171.99 171.99 0.6K
11:41 171.99 171.99 171.89 171.89 0.8K
11:42 171.89 171.89 171.83 171.89 1.3K
11:43 171.89 171.89 171.89 171.89 0.4K
11:44 171.65 171.65 171.65 171.65 0.7K
11:45 171.65 171.65 171.43 171.43 1.7K
11:46 171.48 171.48 171.48 171.48 0.9K
11:47 171.48 171.48 171.39 171.39 1.8K
11:48 171.27 171.27 171.27 171.27 0.2K
11:49 171.27 171.37 171.24 171.37 1.7K
11:50 171.38 171.38 171.37 171.37 3.3K
11:51 171.37 171.37 171.37 171.37 0.5K
11:52 171.37 171.37 171.27 171.35 1.0K
11:53 171.35 171.35 171.33 171.33 1.5K
11:54 171.33 171.33 171.33 171.33 0.5K
11:55 171.33 171.33 171.28 171.28 2.2K
11:56 171.26 171.26 170.84 170.84 2.5K
11:57 170.74 170.90 170.61 170.65 5.3K
11:58 170.77 170.77 170.64 170.64 1.6K
11:59 170.64 170.84 170.64 170.84 3.5K
12:00 170.83 170.83 170.70 170.70 1.7K
12:01 170.80 170.80 170.79 170.79 1.5K
12:02 170.84 171.00 170.82 171.00 14.9K
12:03 171.02 171.17 171.02 171.17 3.2K
12:04 171.01 171.01 170.86 170.86 2.7K
12:05 170.86 170.95 170.73 170.95 1.6K
12:06 170.95 171.07 170.95 171.07 1.8K
12:07 171.07 171.07 170.95 170.95 0.6K
12:08 170.95 171.07 170.95 171.07 0.7K
12:09 171.07 171.14 171.07 171.14 1.4K
12:10 171.18 171.18 171.06 171.06 1.7K
12:11 171.14 171.14 170.87 170.94 7.4K
12:12 170.94 170.94 170.74 170.74 1.0K
12:13 170.89 170.89 170.87 170.87 0.9K
12:14 170.87 170.87 170.55 170.63 7.0K
12:15 170.71 170.71 170.71 170.71 0.8K
12:16 170.59 170.59 170.18 170.18 3.0K
12:17 170.25 170.25 170.02 170.02 1.5K
12:18 170.03 170.20 170.03 170.20 3.0K
12:19 170.44 170.51 170.36 170.36 2.9K
12:20 170.36 170.36 170.36 170.36 0.5K
12:21 170.44 170.44 170.39 170.39 1.2K
12:22 170.39 170.41 170.39 170.41 0.5K
12:23 170.41 170.41 170.31 170.31 0.4K
12:24 170.33 170.33 170.31 170.31 2.2K
12:25 170.19 170.19 170.19 170.19 1.4K
12:26 170.19 170.27 170.19 170.27 1.1K
12:27 170.27 170.41 170.27 170.38 1.5K
12:28 170.37 170.40 170.37 170.40 1.4K
12:29 170.30 170.30 170.30 170.30 0.8K
12:30 170.30 170.30 170.30 170.30 0.5K
12:31 170.30 170.40 170.30 170.36 3.3K
12:32 170.48 170.65 170.48 170.55 7.2K
12:33 170.47 170.47 170.47 170.47 2.6K
12:34 170.47 170.56 170.47 170.56 2.1K
12:35 170.56 170.56 170.56 170.56 0.4K
12:36 170.69 170.69 170.57 170.57 2.5K
12:37 170.60 170.68 170.60 170.68 2.5K
12:38 170.68 170.80 170.68 170.80 1.5K
12:39 170.80 170.80 170.80 170.80 1.3K
12:40 170.80 170.80 170.80 170.80 0.4K
12:41 170.80 170.80 170.60 170.60 0.8K
12:42 170.60 170.61 170.24 170.46 4.8K
12:43 170.46 170.64 170.46 170.64 3.7K
12:44 170.64 170.64 170.63 170.63 0.7K
12:45 170.63 170.64 170.63 170.64 0.5K
12:46 170.64 170.64 170.54 170.54 0.6K
12:47 170.54 170.63 170.53 170.53 1.3K
12:48 170.53 170.53 170.40 170.40 1.4K
12:49 170.40 170.45 170.40 170.45 0.5K
12:50 170.56 170.56 170.31 170.31 1.3K
12:51 170.31 170.39 170.28 170.39 0.9K
12:52 170.36 170.36 170.36 170.36 0.6K
12:53 170.36 170.36 170.36 170.36 0.9K
12:54 170.36 170.36 170.24 170.24 0.5K
12:55 170.24 170.51 170.24 170.44 2.3K
12:56 170.44 170.44 170.44 170.44 0.3K
12:57 170.44 170.45 170.44 170.45 1.3K
12:58 170.45 170.45 170.45 170.45 0.6K
12:59 170.34 170.34 170.34 170.34 1.3K
13:00 170.26 170.26 170.16 170.16 1.7K
13:01 170.25 170.25 170.25 170.25 2.3K
13:02 170.38 170.53 170.38 170.53 4.0K
13:03 170.54 170.55 170.54 170.55 1.0K
13:04 170.60 170.62 170.56 170.56 5.8K
13:05 170.63 170.79 170.63 170.79 1.9K
13:06 170.84 170.84 170.77 170.77 1.7K
13:07 170.77 170.77 170.77 170.77 0.9K
13:08 170.77 171.10 170.77 171.10 2.3K
13:09 171.10 171.10 170.95 170.95 0.8K
13:10 170.95 170.95 170.95 170.95 0.7K
13:11 170.95 170.95 170.95 170.95 0.3K
13:12 170.95 170.95 170.95 170.95 0.3K
13:13 170.95 170.97 170.95 170.97 1.8K
13:14 170.97 170.97 170.96 170.96 0.8K
13:15 170.96 171.11 170.96 171.11 2.6K
13:16 171.11 171.12 171.11 171.12 1.1K
13:17 170.94 171.05 170.93 171.05 2.1K
13:18 171.05 171.05 170.94 171.02 3.2K
13:19 171.09 171.28 171.09 171.23 2.3K
13:20 171.29 171.29 171.29 171.29 0.8K
13:21 171.29 171.29 171.29 171.29 0.3K
13:22 171.29 171.29 171.29 171.29 0.1K
13:23 171.28 171.30 171.28 171.30 1.0K
13:24 171.28 171.28 171.22 171.22 1.0K
13:25 171.22 171.30 171.21 171.21 1.3K
13:26 171.21 171.21 171.20 171.20 0.3K
13:27 171.20 171.24 171.20 171.24 0.9K
13:28 171.24 171.24 171.18 171.18 1.6K
13:29 171.18 171.18 171.00 171.11 1.2K
13:30 171.13 171.13 171.13 171.13 1.1K
13:31 171.13 171.14 171.13 171.14 0.7K
13:32 171.14 171.14 171.14 171.14 0.2K
13:33 171.14 171.23 171.14 171.16 1.5K
13:34 171.16 171.23 171.16 171.22 0.9K
13:35 171.22 171.31 171.22 171.31 1.5K
13:36 171.31 171.32 171.23 171.23 1.0K
13:37 171.24 171.36 171.24 171.36 1.7K
13:38 171.36 171.36 171.26 171.26 1.3K
13:39 171.26 171.26 171.13 171.13 1.3K
13:40 171.13 171.16 171.08 171.16 2.2K
13:41 171.01 171.01 170.90 170.90 0.8K
13:42 170.90 170.91 170.82 170.82 0.9K
13:43 170.82 170.82 170.73 170.73 1.3K
13:44 170.81 170.84 170.81 170.84 0.6K
13:45 170.82 170.82 170.67 170.67 1.2K
13:46 170.67 170.81 170.67 170.81 0.6K
13:47 170.81 170.81 170.77 170.77 0.4K
13:48 170.77 170.79 170.68 170.68 1.6K
13:49 170.68 170.68 170.68 170.68 0.8K
13:50 170.68 170.68 170.68 170.68 0.7K
13:51 170.68 170.68 170.61 170.61 0.4K
13:52 170.61 170.70 170.61 170.70 0.4K
13:53 170.70 170.70 170.52 170.52 1.8K
13:54 170.53 170.53 170.47 170.51 1.0K
13:55 170.51 170.51 170.51 170.51 0.5K
13:56 170.51 170.65 170.51 170.65 0.8K
13:57 170.65 170.65 170.57 170.57 0.8K
13:58 170.43 170.43 170.34 170.41 4.1K
13:59 170.42 170.42 170.42 170.42 0.6K
14:00 170.42 170.42 170.35 170.35 1.0K
14:01 170.35 170.35 170.35 170.35 0.1K
14:02 170.30 170.43 170.30 170.43 3.8K
14:03 170.51 170.51 170.37 170.46 4.6K
14:04 170.46 170.46 170.36 170.40 2.5K
14:05 170.40 170.40 170.38 170.38 0.5K
14:06 170.38 170.38 170.19 170.19 1.0K
14:07 170.19 170.30 170.19 170.30 1.6K
14:08 170.20 170.63 170.20 170.63 11.9K
14:09 170.46 170.51 170.46 170.49 13.1K
14:10 170.62 170.62 170.51 170.51 1.2K
14:11 170.51 170.51 170.51 170.51 0.6K
14:12 170.51 170.51 170.51 170.51 0.6K
14:13 170.51 170.55 170.46 170.55 2.6K
14:14 170.55 170.63 170.55 170.63 1.2K
14:15 170.63 170.64 170.56 170.56 1.3K
14:16 170.56 170.72 170.56 170.72 18.8K
14:17 170.68 170.68 170.57 170.57 1.7K
14:18 170.63 170.64 170.56 170.64 1.3K
14:19 170.64 170.64 170.64 170.64 0.6K
14:20 170.71 170.71 170.71 170.71 0.5K
14:21 170.71 170.71 170.64 170.64 1.4K
14:22 170.61 170.61 170.58 170.58 1.0K
14:23 170.58 170.58 170.37 170.40 1.7K
14:24 170.44 170.44 170.40 170.40 1.3K
14:25 170.40 170.40 170.37 170.39 2.3K
14:26 170.31 170.31 170.30 170.30 2.0K
14:27 170.30 170.30 170.30 170.30 1.0K
14:28 170.30 170.30 170.24 170.30 1.9K
14:29 170.30 170.30 170.20 170.20 1.8K
14:30 170.20 170.31 170.19 170.19 0.9K
14:31 170.36 170.36 170.29 170.30 3.7K
14:32 170.32 170.32 170.28 170.32 3.8K
14:33 170.32 170.43 170.32 170.43 16.0K
14:34 170.46 170.46 170.46 170.46 1.2K
14:35 170.46 170.59 170.46 170.59 1.6K
14:36 170.60 170.60 170.59 170.59 1.1K
14:37 170.56 170.62 170.56 170.62 1.1K
14:38 170.62 170.77 170.62 170.77 1.9K
14:39 170.77 170.78 170.77 170.78 1.4K
14:40 170.70 170.75 170.70 170.71 2.4K
14:41 170.71 170.77 170.70 170.70 2.0K
14:42 170.70 170.70 170.64 170.65 1.9K
14:43 170.53 170.53 170.50 170.50 1.4K
14:44 170.50 170.62 170.50 170.62 1.7K
14:45 170.62 170.62 170.52 170.52 1.8K
14:46 170.58 170.67 170.50 170.67 25.5K
14:47 170.57 170.57 170.49 170.49 3.0K
14:48 170.40 170.40 170.40 170.40 0.7K
14:49 170.40 170.56 170.40 170.56 1.2K
14:50 170.56 170.69 170.56 170.69 1.3K
14:51 170.69 170.69 170.61 170.61 1.7K
14:52 170.61 170.61 170.51 170.51 1.6K
14:53 170.51 170.51 170.47 170.50 1.4K
14:54 170.57 170.59 170.48 170.48 1.8K
14:55 170.48 170.54 170.45 170.51 1.1K
14:56 170.51 170.51 170.51 170.51 0.2K
14:57 170.55 170.57 170.55 170.57 1.4K
14:58 170.57 170.57 170.42 170.42 2.0K
14:59 170.42 170.50 170.42 170.43 2.3K
15:00 170.44 170.49 170.44 170.46 8.4K
15:01 170.47 170.50 170.36 170.36 13.0K
15:02 170.36 170.36 170.36 170.36 0.7K
15:03 170.36 170.48 170.36 170.48 2.4K
15:04 170.48 170.50 170.48 170.50 19.1K
15:05 170.50 170.61 170.50 170.61 2.0K
15:06 170.61 170.63 170.60 170.61 2.1K
15:07 170.60 170.74 170.59 170.74 2.7K
15:08 170.74 170.74 170.74 170.74 0.7K
15:09 170.70 170.70 170.69 170.69 2.2K
15:10 170.69 170.69 170.61 170.61 2.8K
15:11 170.61 170.61 170.41 170.41 2.9K
15:12 170.41 170.41 170.41 170.41 1.0K
15:13 170.41 170.41 170.39 170.39 1.5K
15:14 170.39 170.53 170.39 170.49 5.9K
15:15 170.50 170.58 170.50 170.58 15.9K
15:16 170.58 170.58 170.55 170.55 0.6K
15:17 170.55 170.59 170.55 170.59 1.9K
15:18 170.58 170.66 170.58 170.63 2.1K
15:19 170.63 170.68 170.63 170.68 1.1K
15:20 170.68 170.72 170.58 170.59 13.7K
15:21 170.66 170.77 170.66 170.77 2.0K
15:22 170.77 170.77 170.76 170.76 0.6K
15:23 170.76 170.78 170.76 170.78 2.2K
15:24 170.78 170.78 170.78 170.78 1.3K
15:25 170.78 170.90 170.78 170.85 1.2K
15:26 170.87 170.87 170.81 170.81 3.8K
15:27 170.81 170.83 170.81 170.83 1.9K
15:28 170.83 170.87 170.82 170.82 2.4K
15:29 170.82 170.98 170.82 170.90 4.9K
15:30 170.83 170.83 170.83 170.83 2.2K
15:31 170.89 170.89 170.87 170.87 16.6K
15:32 170.87 170.91 170.87 170.89 5.5K
15:33 170.92 170.96 170.88 170.88 4.8K
15:34 170.88 170.88 170.86 170.86 2.2K
15:35 170.88 170.91 170.78 170.78 4.1K
15:36 170.63 170.66 170.63 170.66 4.8K
15:37 170.66 170.67 170.66 170.67 1.7K
15:38 170.70 170.80 170.70 170.80 6.8K
15:39 170.77 170.77 170.66 170.66 5.9K
15:40 170.69 170.69 170.60 170.60 3.0K
15:41 170.60 170.60 170.60 170.60 0.9K
15:42 170.60 170.60 170.55 170.55 4.3K
15:43 170.55 170.65 170.54 170.63 18.8K
15:44 170.63 170.73 170.63 170.73 4.7K
15:45 170.68 170.79 170.68 170.79 5.0K
15:46 170.70 170.86 170.70 170.86 3.7K
15:47 170.82 170.82 170.76 170.76 2.4K
15:48 170.76 170.82 170.76 170.82 1.6K
15:49 170.82 170.92 170.82 170.86 7.0K
15:50 170.87 171.01 170.87 171.01 6.0K
15:51 170.84 170.87 170.70 170.70 13.9K
15:52 170.65 170.85 170.65 170.73 11.1K
15:53 170.67 170.82 170.61 170.82 11.1K
15:54 170.73 170.74 170.72 170.72 10.0K
15:55 170.72 170.79 170.59 170.59 14.2K
15:56 170.55 170.55 170.20 170.21 23.6K
15:57 170.27 170.32 170.16 170.20 25.3K
15:58 170.25 170.25 170.07 170.07 19.3K
15:59 170.04 170.04 169.82 169.82 28.4K
16:00 169.90 169.90 169.68 169.81 256.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available