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
09:31 172.75 173.00 169.85 172.48 14.1K
09:32 172.19 172.64 172.19 172.64 11.2K
09:33 172.50 172.50 172.46 172.47 4.6K
09:34 172.54 172.54 172.54 172.54 2.2K
09:35 172.36 172.36 172.36 172.36 1.4K
09:36 172.36 173.16 172.36 173.16 0.6K
09:37 173.07 173.07 173.02 173.02 1.3K
09:38 173.02 173.02 172.34 172.34 2.2K
09:39 172.08 172.34 172.08 172.34 4.4K
09:40 172.54 172.54 172.16 172.28 5.6K
09:41 172.28 172.29 172.28 172.29 1.6K
09:42 172.29 172.29 172.29 172.29 1.7K
09:43 172.07 172.07 171.88 171.88 1.7K
09:44 171.99 172.28 171.99 172.28 6.2K
09:45 172.29 172.60 172.29 172.33 3.4K
09:46 172.33 172.33 172.33 172.33 0.3K
09:47 172.38 172.38 172.38 172.38 0.8K
09:48 172.38 172.38 172.00 172.00 1.7K
09:49 172.00 172.00 171.75 171.75 1.5K
09:50 171.75 172.06 171.75 172.06 0.9K
09:51 172.06 172.10 171.87 171.87 1.2K
09:52 171.87 171.92 171.43 171.43 2.5K
09:53 171.50 171.50 171.38 171.38 1.9K
09:54 171.38 171.38 171.38 171.38 0.4K
09:55 171.38 171.57 171.38 171.44 0.6K
09:56 171.76 171.76 171.76 171.76 1.3K
09:57 171.62 171.62 171.57 171.57 2.4K
09:58 171.52 171.52 171.47 171.47 1.4K
09:59 171.52 171.53 171.51 171.51 2.4K
10:00 171.51 171.60 171.48 171.60 2.2K
10:01 171.67 171.67 171.57 171.57 2.7K
10:02 171.57 171.90 171.52 171.90 14.9K
10:03 171.90 172.12 171.80 171.97 1.8K
10:04 171.96 172.27 171.96 172.19 3.1K
10:05 172.19 172.19 171.83 171.83 1.6K
10:06 171.83 172.12 171.83 172.12 8.4K
10:07 172.15 172.28 172.15 172.28 5.1K
10:08 172.28 172.36 172.28 172.36 5.4K
10:09 172.27 172.57 172.27 172.51 13.6K
10:10 172.51 172.74 172.51 172.74 2.4K
10:11 172.58 172.64 172.58 172.64 1.5K
10:12 172.69 172.81 172.49 172.49 4.7K
10:13 172.49 172.49 172.32 172.33 2.1K
10:14 172.33 172.64 172.33 172.64 9.4K
10:15 172.64 172.73 172.64 172.73 1.1K
10:16 172.76 172.81 172.76 172.81 0.6K
10:17 172.81 172.86 172.81 172.86 3.1K
10:18 172.86 172.86 172.79 172.79 0.9K
10:19 172.94 172.94 172.79 172.83 1.1K
10:20 172.85 172.85 172.85 172.85 1.3K
10:21 172.74 172.74 172.70 172.70 1.5K
10:22 172.72 172.78 172.65 172.78 7.3K
10:23 172.78 172.78 172.71 172.78 10.0K
10:24 172.78 172.81 172.71 172.81 1.1K
10:25 172.81 172.81 172.81 172.81 0.2K
10:26 172.92 172.92 172.92 172.92 1.4K
10:27 173.09 173.09 172.99 172.99 1.5K
10:28 172.99 172.99 172.99 172.99 1.2K
10:29 172.99 173.09 172.99 173.09 1.9K
10:30 173.09 173.11 172.92 172.92 4.1K
10:31 172.92 173.00 172.92 173.00 17.9K
10:32 173.00 173.00 172.93 172.93 0.7K
10:33 172.94 173.15 172.94 173.15 5.8K
10:34 173.15 173.21 173.15 173.21 0.4K
10:35 173.21 173.21 173.20 173.20 0.5K
10:36 173.20 173.20 172.87 172.87 2.3K
10:37 173.06 173.06 172.78 172.81 2.1K
10:38 172.81 172.81 172.67 172.67 2.1K
10:39 172.67 172.73 172.67 172.73 2.6K
10:40 172.73 172.87 172.73 172.87 3.3K
10:41 172.88 172.88 172.88 172.88 0.3K
10:42 172.88 172.88 172.76 172.76 0.5K
10:43 172.76 172.78 172.69 172.78 1.8K
10:44 172.78 172.78 172.66 172.71 1.4K
10:45 172.72 172.72 172.72 172.72 0.6K
10:46 172.72 172.96 172.72 172.95 2.1K
10:47 172.95 172.95 172.85 172.88 4.6K
10:48 172.88 172.88 172.80 172.80 9.2K
10:49 172.92 173.09 172.92 173.09 8.7K
10:50 173.09 173.09 172.95 172.95 1.6K
10:51 172.95 172.98 172.86 172.98 0.9K
10:52 172.98 172.98 172.83 172.83 1.6K
10:53 172.83 173.10 172.83 172.89 2.5K
10:54 172.89 172.91 172.89 172.91 1.5K
10:55 172.91 173.21 172.91 173.21 10.2K
10:56 173.16 173.16 173.14 173.15 1.8K
10:57 173.15 173.15 173.15 173.15 1.1K
10:58 173.15 173.15 173.15 173.15 0.5K
10:59 173.15 173.15 173.00 173.11 1.2K
11:00 173.11 173.11 173.08 173.09 1.0K
11:01 173.21 173.27 173.21 173.27 1.6K
11:02 173.27 173.33 173.02 173.02 4.6K
11:03 173.06 173.06 172.96 172.97 3.3K
11:04 172.94 172.98 172.94 172.98 14.1K
11:05 172.98 172.98 172.98 172.98 0.3K
11:06 172.98 172.98 172.96 172.96 2.9K
11:07 172.96 173.09 172.96 173.09 6.5K
11:08 173.09 173.17 173.09 173.17 0.7K
11:09 173.17 173.17 173.03 173.03 1.0K
11:10 173.03 173.12 173.03 173.12 1.0K
11:11 173.12 173.23 173.10 173.10 1.3K
11:12 173.10 173.10 173.09 173.09 1.5K
11:13 173.09 173.09 173.09 173.09 1.7K
11:14 173.09 173.09 173.00 173.00 0.8K
11:15 173.00 173.14 173.00 173.14 1.7K
11:16 173.07 173.10 173.07 173.10 0.9K
11:17 173.10 173.12 173.10 173.12 1.6K
11:18 173.12 173.14 173.12 173.14 2.9K
11:19 173.14 173.25 173.14 173.18 2.0K
11:20 173.20 173.20 173.20 173.20 2.5K
11:21 173.20 173.20 173.00 173.00 1.3K
11:22 173.00 173.23 172.98 172.98 1.3K
11:23 172.85 172.85 172.85 172.85 0.9K
11:24 172.85 173.04 172.85 172.92 0.8K
11:25 172.92 172.92 172.84 172.84 0.5K
11:26 172.80 172.80 172.70 172.72 1.7K
11:27 172.72 172.72 172.64 172.64 1.9K
11:28 172.71 172.71 172.71 172.71 1.6K
11:29 172.71 172.71 172.71 172.71 0.7K
11:30 172.71 172.71 172.53 172.53 0.8K
11:31 172.53 172.53 172.42 172.49 1.6K
11:32 172.49 172.49 172.49 172.49 0.5K
11:33 172.49 172.84 172.49 172.84 0.7K
11:34 172.86 172.95 172.86 172.95 1.6K
11:35 172.93 172.93 172.85 172.92 4.2K
11:36 172.92 172.92 172.92 172.92 1.8K
11:37 172.92 172.93 172.92 172.93 3.0K
11:38 172.93 172.99 172.93 172.99 0.2K
11:39 172.99 173.03 172.99 173.03 0.5K
11:40 173.03 173.03 173.03 173.03 1.4K
11:41 173.03 173.18 173.03 173.18 5.4K
11:42 173.18 173.18 173.18 173.18 0.6K
11:43 173.18 173.18 173.10 173.10 0.4K
11:44 173.10 173.10 173.10 173.10 0.5K
11:45 173.10 173.10 173.10 173.10 1.1K
11:46 173.09 173.19 173.09 173.19 1.9K
11:47 173.19 173.25 173.19 173.25 0.8K
11:48 173.29 173.34 173.29 173.34 0.6K
11:49 173.34 173.47 173.34 173.47 1.0K
11:50 173.44 173.44 173.38 173.38 2.3K
11:51 173.38 173.38 173.38 173.38 0.1K
11:52 173.43 173.43 173.43 173.43 0.3K
11:53 173.43 173.43 173.29 173.29 0.9K
11:54 173.40 173.40 173.37 173.40 12.7K
11:55 173.44 173.44 173.44 173.44 2.5K
11:56 173.36 173.36 173.36 173.36 0.3K
11:57 173.36 173.43 173.36 173.43 1.9K
11:58 173.43 173.43 173.36 173.36 0.4K
11:59 173.36 173.36 173.36 173.36 0.6K
12:00 173.36 173.36 173.29 173.29 1.1K
12:01 173.37 173.37 173.33 173.33 2.2K
12:02 173.30 173.65 173.30 173.40 22.0K
12:03 173.42 173.42 173.31 173.40 17.0K
12:04 173.40 173.56 173.40 173.56 6.0K
12:05 173.56 173.60 173.56 173.59 1.8K
12:06 173.59 173.72 173.59 173.61 13.1K
12:07 173.61 173.70 173.61 173.70 5.0K
12:08 173.69 173.70 173.61 173.70 1.4K
12:09 173.63 173.75 173.63 173.75 1.7K
12:10 173.75 173.75 173.65 173.65 1.0K
12:11 173.71 173.77 173.71 173.72 6.1K
12:12 173.75 173.97 173.75 173.97 12.5K
12:13 173.97 174.04 173.97 174.04 1.4K
12:14 174.04 174.04 174.04 174.04 0.5K
12:15 174.04 174.10 174.04 174.10 0.8K
12:16 174.17 174.17 173.98 173.98 6.5K
12:17 173.98 174.11 173.92 173.92 5.7K
12:18 173.92 174.01 173.92 174.01 0.2K
12:19 174.03 174.03 174.03 174.03 0.6K
12:20 174.13 174.17 174.13 174.17 1.9K
12:21 174.17 174.18 174.17 174.18 1.5K
12:22 174.19 174.19 174.19 174.19 0.3K
12:23 174.19 174.22 174.16 174.22 1.0K
12:24 174.22 174.22 174.17 174.21 0.5K
12:25 174.21 174.21 174.04 174.04 2.9K
12:26 174.03 174.03 174.03 174.03 0.6K
12:27 174.03 174.13 174.03 174.13 1.0K
12:28 174.13 174.13 174.13 174.13 0.6K
12:29 173.99 173.99 173.95 173.95 2.7K
12:30 173.95 173.95 173.91 173.91 0.9K
12:31 173.86 173.89 173.84 173.84 2.6K
12:32 173.84 174.04 173.84 174.03 9.5K
12:33 174.14 174.15 173.96 173.96 5.1K
12:34 173.96 173.96 173.96 173.96 0.4K
12:35 173.96 174.15 173.96 174.15 1.1K
12:36 174.15 174.15 174.07 174.07 0.5K
12:37 174.04 174.11 174.04 174.11 0.9K
12:38 174.11 174.17 174.11 174.17 9.8K
12:39 174.17 174.19 174.17 174.19 0.6K
12:40 174.19 174.25 174.15 174.15 1.3K
12:41 174.21 174.21 174.21 174.21 1.4K
12:42 174.08 174.14 174.08 174.14 0.5K
12:43 174.14 174.30 174.14 174.30 2.1K
12:44 174.30 174.30 174.27 174.30 1.4K
12:45 174.18 174.18 174.12 174.12 4.1K
12:46 174.12 174.12 174.12 174.12 0.3K
12:47 174.12 174.12 174.12 174.12 0.1K
12:48 174.12 174.19 174.12 174.19 0.6K
12:49 174.19 174.19 174.10 174.10 2.0K
12:50 174.10 174.10 174.10 174.10 0.1K
12:51 174.10 174.10 174.10 174.10 1.2K
12:52 174.10 174.10 173.98 173.98 1.3K
12:53 173.98 173.98 173.98 173.98 1.3K
12:54 173.96 173.98 173.96 173.97 5.0K
12:55 173.97 173.97 173.97 173.97 0.2K
12:56 173.97 173.97 173.96 173.97 3.4K
12:57 173.97 173.97 173.85 173.90 2.6K
12:58 173.91 173.92 173.86 173.92 6.2K
12:59 173.92 173.97 173.92 173.97 0.7K
13:00 173.97 173.97 173.91 173.91 0.7K
13:01 173.91 173.91 173.81 173.81 2.2K
13:02 173.81 173.81 173.77 173.77 1.0K
13:03 173.77 173.81 173.77 173.81 3.2K
13:04 173.81 173.81 173.75 173.75 6.8K
13:05 173.75 173.78 173.73 173.73 5.0K
13:06 173.73 173.75 173.73 173.75 0.7K
13:07 173.71 173.71 173.62 173.67 5.1K
13:08 173.67 173.72 173.67 173.72 0.6K
13:09 173.72 173.72 173.72 173.72 0.2K
13:10 173.72 173.72 173.72 173.72 0.2K
13:11 173.72 173.72 173.63 173.63 0.6K
13:12 173.63 173.63 173.58 173.58 1.7K
13:13 173.58 173.58 173.50 173.57 1.3K
13:14 173.57 173.57 173.57 173.57 0.1K
13:15 173.57 173.57 173.57 173.57 0.9K
13:16 173.57 173.57 173.51 173.57 2.4K
13:17 173.57 173.57 173.57 173.57 0.9K
13:18 173.57 173.57 173.57 173.57 0.3K
13:19 173.58 173.70 173.58 173.70 3.7K
13:20 173.67 173.78 173.67 173.78 0.6K
13:21 173.78 173.78 173.74 173.74 0.8K
13:22 173.78 173.81 173.78 173.81 0.8K
13:23 173.81 173.81 173.65 173.65 1.7K
13:24 173.63 173.72 173.63 173.63 1.2K
13:25 173.60 173.60 173.60 173.60 0.5K
13:26 173.60 173.69 173.60 173.62 1.5K
13:27 173.62 173.62 173.58 173.58 1.7K
13:28 173.58 173.63 173.58 173.58 3.0K
13:29 173.58 173.63 173.58 173.63 0.8K
13:30 173.63 173.63 173.53 173.57 1.0K
13:31 173.57 173.63 173.57 173.60 1.7K
13:32 173.51 173.51 173.51 173.51 0.3K
13:33 173.54 173.54 173.54 173.54 0.8K
13:34 173.54 173.55 173.54 173.55 3.4K
13:35 173.55 173.55 173.47 173.47 5.7K
13:36 173.49 173.49 173.49 173.49 2.5K
13:37 173.49 173.57 173.46 173.53 9.6K
13:38 173.58 173.58 173.57 173.57 7.5K
13:39 173.57 173.57 173.53 173.53 1.4K
13:40 173.53 173.53 173.53 173.53 0.3K
13:41 173.52 173.52 173.40 173.40 8.7K
13:42 173.40 173.58 173.40 173.51 4.4K
13:43 173.51 173.52 173.51 173.52 0.6K
13:44 173.52 173.52 173.52 173.52 0.0K
13:45 173.52 173.55 173.52 173.55 1.9K
13:46 173.55 173.55 173.52 173.55 0.9K
13:47 173.55 173.56 173.54 173.54 1.8K
13:48 173.54 173.55 173.53 173.55 2.8K
13:49 173.55 173.55 173.52 173.52 2.4K
13:50 173.52 173.53 173.49 173.53 3.3K
13:51 173.52 173.58 173.52 173.58 0.9K
13:52 173.58 173.58 173.58 173.58 0.4K
13:53 173.58 173.59 173.58 173.59 0.5K
13:54 173.58 173.80 173.58 173.80 20.1K
13:55 173.80 173.80 173.80 173.80 7.2K
13:56 173.84 173.93 173.84 173.93 1.2K
13:57 173.93 173.93 173.84 173.84 1.8K
13:58 173.84 173.92 173.82 173.92 0.7K
13:59 173.92 173.92 173.82 173.82 0.2K
14:00 173.82 173.82 173.82 173.82 1.0K
14:01 173.82 173.85 173.82 173.85 1.9K
14:02 173.85 173.88 173.85 173.88 0.4K
14:03 173.88 173.93 173.85 173.93 3.5K
14:04 173.93 173.93 173.87 173.87 0.4K
14:05 173.87 173.88 173.87 173.88 1.0K
14:06 173.90 173.90 173.90 173.90 0.9K
14:07 173.90 174.04 173.90 174.03 0.8K
14:08 173.96 173.96 173.96 173.96 1.8K
14:09 173.96 173.96 173.89 173.90 0.7K
14:10 173.90 173.93 173.90 173.93 0.5K
14:11 173.87 173.88 173.87 173.88 2.0K
14:12 173.88 173.95 173.88 173.92 1.3K
14:13 173.92 173.98 173.92 173.93 1.5K
14:14 173.93 173.93 173.93 173.93 0.4K
14:15 173.93 173.93 173.93 173.93 0.7K
14:16 174.02 174.02 173.95 173.95 0.4K
14:17 173.95 173.95 173.95 173.95 1.2K
14:18 173.92 173.92 173.92 173.92 2.2K
14:19 173.92 173.92 173.92 173.92 0.5K
14:20 173.92 173.92 173.85 173.85 2.3K
14:21 173.86 173.86 173.81 173.81 1.7K
14:22 173.81 173.83 173.81 173.83 1.9K
14:23 173.83 173.83 173.73 173.73 0.6K
14:24 173.73 173.81 173.73 173.81 0.3K
14:25 173.81 173.81 173.81 173.81 0.2K
14:26 173.81 173.81 173.80 173.80 1.2K
14:27 173.80 173.80 173.65 173.65 2.8K
14:28 173.65 173.74 173.65 173.74 0.2K
14:29 173.74 173.74 173.71 173.71 0.5K
14:30 173.81 173.81 173.77 173.77 1.2K
14:31 173.77 173.81 173.77 173.81 1.0K
14:32 173.73 173.73 173.73 173.73 0.9K
14:33 173.73 173.74 173.73 173.73 1.8K
14:34 173.73 173.73 173.72 173.72 1.7K
14:35 173.72 173.74 173.72 173.74 3.5K
14:36 173.74 173.74 173.63 173.63 1.7K
14:37 173.63 173.70 173.63 173.70 6.2K
14:38 173.70 173.70 173.70 173.70 1.3K
14:39 173.70 173.70 173.70 173.70 0.6K
14:40 173.70 173.70 173.70 173.70 0.4K
14:41 173.61 173.66 173.60 173.66 4.4K
14:42 173.66 173.66 173.66 173.66 1.3K
14:43 173.66 173.66 173.56 173.63 1.2K
14:44 173.63 173.63 173.56 173.56 2.0K
14:45 173.56 173.56 173.52 173.52 1.5K
14:46 173.56 173.56 173.56 173.56 1.0K
14:47 173.56 173.56 173.49 173.49 2.3K
14:48 173.55 173.55 173.44 173.45 6.6K
14:49 173.45 173.45 173.34 173.34 1.0K
14:50 173.34 173.34 173.11 173.11 3.2K
14:51 173.15 173.26 173.15 173.19 5.2K
14:52 173.19 173.19 173.11 173.18 1.6K
14:53 173.10 173.10 173.10 173.10 0.9K
14:54 173.12 173.13 173.12 173.13 1.4K
14:55 173.14 173.20 173.14 173.20 3.9K
14:56 173.11 173.17 173.11 173.17 4.9K
14:57 173.17 173.22 173.17 173.22 0.7K
14:58 173.27 173.37 173.27 173.37 3.4K
14:59 173.37 173.37 173.37 173.37 0.8K
15:00 173.37 173.37 173.37 173.37 0.7K
15:01 173.37 173.37 173.16 173.16 2.4K
15:02 173.16 173.16 173.16 173.16 2.5K
15:03 173.22 173.23 173.22 173.23 2.8K
15:04 173.23 173.23 173.15 173.15 0.8K
15:05 173.17 173.17 173.10 173.10 7.4K
15:06 173.02 173.04 173.00 173.04 3.3K
15:07 173.04 173.10 173.04 173.10 4.9K
15:08 173.10 173.10 173.10 173.10 1.0K
15:09 173.18 173.18 173.16 173.17 3.9K
15:10 173.23 173.23 173.14 173.16 1.8K
15:11 173.16 173.21 173.10 173.10 2.4K
15:12 173.10 173.10 173.06 173.06 1.8K
15:13 173.07 173.13 173.07 173.13 4.3K
15:14 173.10 173.10 173.10 173.10 4.0K
15:15 173.10 173.27 173.10 173.27 1.5K
15:16 173.27 173.34 173.27 173.34 3.5K
15:17 173.34 173.35 173.27 173.29 5.8K
15:18 173.29 173.32 173.26 173.26 1.4K
15:19 173.26 173.26 173.21 173.24 4.0K
15:20 173.31 173.35 173.31 173.35 2.0K
15:21 173.34 173.41 173.34 173.41 3.8K
15:22 173.41 173.55 173.41 173.55 3.4K
15:23 173.55 173.65 173.55 173.58 3.7K
15:24 173.58 173.58 173.48 173.48 2.2K
15:25 173.48 173.61 173.48 173.58 3.4K
15:26 173.58 173.64 173.58 173.64 1.5K
15:27 173.65 173.77 173.65 173.72 2.7K
15:28 173.72 173.72 173.72 173.72 0.9K
15:29 173.72 173.78 173.72 173.74 6.6K
15:30 173.74 173.74 173.74 173.74 1.2K
15:31 173.73 173.79 173.73 173.79 5.1K
15:32 173.84 173.89 173.79 173.79 3.4K
15:33 173.79 173.79 173.73 173.73 3.3K
15:34 173.73 173.73 173.73 173.73 1.9K
15:35 173.75 173.75 173.67 173.73 5.0K
15:36 173.73 173.77 173.63 173.77 5.1K
15:37 173.69 173.71 173.69 173.71 0.9K
15:38 173.71 173.81 173.70 173.81 4.9K
15:39 173.81 173.89 173.81 173.89 2.6K
15:40 173.89 173.93 173.89 173.90 6.3K
15:41 173.90 173.99 173.90 173.99 3.1K
15:42 174.00 174.06 174.00 174.00 4.2K
15:43 173.98 174.02 173.98 174.02 3.9K
15:44 174.02 174.02 173.96 173.96 2.6K
15:45 173.96 174.04 173.96 173.99 4.1K
15:46 173.95 173.98 173.85 173.85 10.7K
15:47 173.78 173.82 173.78 173.82 4.2K
15:48 173.84 173.84 173.75 173.75 5.9K
15:49 173.75 173.89 173.75 173.82 3.7K
15:50 173.81 173.81 173.64 173.65 11.5K
15:51 173.53 173.65 173.53 173.59 16.2K
15:52 173.57 173.66 173.43 173.66 9.2K
15:53 173.74 173.74 173.66 173.68 7.1K
15:54 173.71 173.97 173.71 173.97 9.0K
15:55 173.97 174.07 173.95 173.95 15.6K
15:56 173.89 173.89 173.62 173.67 21.0K
15:57 173.67 173.67 173.60 173.65 17.3K
15:58 173.73 173.78 173.72 173.78 17.1K
15:59 173.79 173.79 173.72 173.72 18.0K
16:00 173.75 173.96 172.64 173.87 257.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available