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
09:31 172.19 172.31 169.10 172.31 9.6K
09:32 172.31 172.31 172.30 172.30 0.5K
09:33 172.30 172.30 171.98 171.98 0.5K
09:34 171.98 171.98 171.98 171.98 0.2K
09:35 171.98 172.41 171.98 172.41 1.3K
09:36 172.41 172.85 172.41 172.81 3.1K
09:37 172.84 172.84 172.84 172.84 1.3K
09:38 172.84 172.84 172.58 172.58 2.3K
09:39 172.58 172.85 172.58 172.85 0.6K
09:40 172.85 172.85 172.73 172.73 0.8K
09:41 172.73 172.73 172.61 172.61 0.4K
09:42 172.61 172.76 172.61 172.76 1.5K
09:43 172.76 173.11 172.76 172.89 1.5K
09:44 173.21 173.21 172.89 172.89 0.6K
09:45 172.90 172.90 172.90 172.90 0.5K
09:46 172.73 172.80 172.73 172.80 1.2K
09:47 172.80 172.80 172.69 172.69 1.1K
09:48 172.69 172.69 172.52 172.52 0.8K
09:49 172.52 172.76 172.52 172.76 0.4K
09:50 172.76 172.76 172.54 172.54 1.9K
09:51 172.50 172.50 172.34 172.44 1.6K
09:52 172.44 172.44 172.44 172.44 0.2K
09:53 172.44 172.44 172.41 172.41 1.9K
09:54 172.41 172.41 172.41 172.41 0.2K
09:55 172.57 172.57 172.37 172.48 1.7K
09:56 172.48 172.70 172.48 172.70 4.5K
09:57 172.70 172.82 172.70 172.82 0.5K
09:58 172.82 172.96 172.82 172.96 0.6K
09:59 172.96 172.97 172.96 172.97 0.5K
10:00 172.97 173.07 172.97 173.07 2.1K
10:01 173.12 173.23 173.12 173.14 8.7K
10:02 173.38 173.47 173.36 173.47 2.9K
10:03 173.37 173.40 173.37 173.37 1.4K
10:04 173.37 173.37 173.37 173.37 0.1K
10:05 173.37 173.48 173.25 173.25 2.1K
10:06 173.03 173.27 173.03 173.27 2.6K
10:07 173.27 173.29 173.27 173.29 0.3K
10:08 173.29 173.35 173.28 173.35 1.5K
10:09 173.35 173.67 173.35 173.67 0.2K
10:10 173.67 173.67 173.57 173.57 0.8K
10:11 173.54 173.54 173.51 173.51 0.9K
10:12 173.51 173.58 173.51 173.58 1.7K
10:13 173.62 173.64 173.62 173.64 2.8K
10:14 173.61 173.61 173.52 173.52 0.9K
10:15 173.52 173.58 173.52 173.58 0.7K
10:16 173.58 173.64 173.52 173.59 1.4K
10:17 173.59 173.59 173.54 173.58 2.0K
10:18 173.58 173.58 173.57 173.57 0.9K
10:19 173.57 173.68 173.57 173.60 2.1K
10:20 173.60 173.72 173.60 173.70 0.6K
10:21 173.68 173.68 173.67 173.67 0.4K
10:22 173.67 173.67 173.65 173.66 2.2K
10:23 173.66 173.66 173.66 173.66 0.3K
10:24 173.66 173.66 173.66 173.66 0.2K
10:25 173.66 173.66 173.66 173.66 0.1K
10:26 173.66 173.69 173.66 173.69 0.8K
10:27 173.69 173.75 173.68 173.75 3.3K
10:28 173.75 173.75 173.69 173.69 1.3K
10:29 173.69 173.69 173.69 173.69 0.8K
10:30 173.69 173.69 173.63 173.63 1.7K
10:31 173.63 173.83 173.63 173.74 4.5K
10:32 173.74 173.74 173.74 173.74 0.2K
10:33 173.74 173.74 173.65 173.65 1.7K
10:34 173.70 173.70 173.68 173.68 0.8K
10:35 173.68 173.68 173.66 173.66 0.7K
10:36 173.66 173.67 173.66 173.67 0.2K
10:37 173.67 173.69 173.67 173.69 0.6K
10:38 173.69 173.69 173.61 173.69 2.5K
10:39 173.72 173.82 173.72 173.82 4.2K
10:40 173.82 173.82 173.82 173.82 0.6K
10:41 173.82 174.06 173.82 174.06 0.9K
10:42 174.06 174.12 173.95 173.95 1.4K
10:43 173.99 173.99 173.99 173.99 0.4K
10:44 173.99 173.99 173.95 173.95 0.2K
10:45 173.95 173.95 173.95 173.95 0.4K
10:46 173.95 173.95 173.95 173.95 0.3K
10:47 174.00 174.00 174.00 174.00 1.1K
10:48 174.00 174.00 174.00 174.00 0.2K
10:49 174.00 174.00 174.00 174.00 1.2K
10:50 174.00 174.00 174.00 174.00 0.1K
10:51 174.00 174.00 173.83 173.83 1.2K
10:52 173.83 173.83 173.83 173.83 1.4K
10:53 173.83 173.83 173.83 173.83 0.2K
10:54 173.73 173.73 173.73 173.73 1.1K
10:55 173.73 173.73 173.69 173.69 0.2K
10:56 173.69 173.69 173.69 173.69 1.3K
10:57 173.69 173.69 173.69 173.69 0.5K
10:58 173.69 173.69 173.69 173.69 0.1K
10:59 173.69 174.00 173.69 174.00 2.0K
11:00 174.00 174.02 174.00 174.02 0.3K
11:01 174.02 174.10 174.02 174.10 0.6K
11:02 174.10 174.10 174.10 174.10 0.3K
11:03 174.10 174.10 174.10 174.10 0.5K
11:04 174.10 174.18 174.10 174.18 0.6K
11:05 174.18 174.18 174.18 174.18 0.1K
11:06 174.18 174.22 174.18 174.22 0.5K
11:07 174.22 174.22 174.12 174.16 2.8K
11:08 174.16 174.16 174.16 174.16 0.5K
11:09 174.17 174.17 174.17 174.17 0.5K
11:10 174.17 174.17 174.17 174.17 0.3K
11:11 174.17 174.19 174.17 174.19 0.4K
11:12 174.19 174.19 174.19 174.19 0.4K
11:13 174.19 174.19 174.19 174.19 0.7K
11:14 174.19 174.19 174.19 174.19 0.1K
11:15 174.11 174.11 174.08 174.08 2.3K
11:16 174.02 174.02 173.94 173.94 2.0K
11:17 173.94 173.94 173.94 173.94 0.1K
11:18 173.94 174.03 173.94 174.03 1.9K
11:19 174.03 174.03 174.03 174.03 0.3K
11:20 174.05 174.13 174.05 174.13 0.6K
11:21 174.13 174.13 174.13 174.13 0.0K
11:22 174.13 174.13 174.13 174.13 0.6K
11:23 174.13 174.13 174.13 174.13 0.2K
11:24 174.13 174.13 174.13 174.13 0.3K
11:25 174.13 174.13 174.13 174.13 0.4K
11:26 174.13 174.52 174.13 174.52 0.2K
11:27 174.52 174.52 174.25 174.25 0.9K
11:28 174.25 174.28 174.23 174.23 1.0K
11:29 174.23 174.23 174.23 174.23 0.2K
11:30 174.39 174.39 174.39 174.39 0.2K
11:31 174.39 174.39 174.39 174.39 0.5K
11:32 174.39 174.39 174.04 174.04 1.4K
11:33 174.04 174.04 174.01 174.01 0.4K
11:34 174.01 174.02 174.01 174.02 1.0K
11:35 174.05 174.05 174.05 174.05 1.5K
11:36 174.05 174.05 174.05 174.05 0.1K
11:37 174.05 174.05 174.05 174.05 0.4K
11:38 173.91 173.91 173.91 173.91 0.8K
11:39 173.91 173.91 173.91 173.91 0.2K
11:40 173.91 173.91 173.91 173.91 0.6K
11:41 173.91 173.91 173.84 173.84 1.5K
11:42 173.91 173.91 173.91 173.91 1.0K
11:43 173.91 173.91 173.79 173.79 1.0K
11:44 173.79 173.79 173.79 173.79 0.7K
11:45 174.02 174.02 173.91 173.91 0.5K
11:46 173.91 173.91 173.91 173.91 0.4K
11:47 173.91 173.91 173.91 173.91 0.1K
11:48 173.91 173.91 173.91 173.91 0.2K
11:49 174.18 174.18 174.18 174.18 0.3K
11:50 174.18 174.31 174.18 174.31 0.4K
11:51 174.19 174.19 174.19 174.19 0.3K
11:52 174.28 174.28 174.28 174.28 0.4K
11:53 174.28 174.35 174.28 174.35 0.7K
11:54 174.35 174.35 174.35 174.35 0.4K
11:55 174.35 174.45 174.35 174.45 0.2K
11:56 174.45 174.45 174.37 174.37 1.0K
11:57 174.37 174.37 174.37 174.37 0.2K
11:58 174.37 174.37 174.37 174.37 0.5K
11:59 174.37 174.37 174.37 174.37 0.4K
12:00 174.37 174.37 174.37 174.37 0.2K
12:01 174.37 174.37 174.37 174.37 0.1K
12:02 174.37 174.37 174.19 174.30 1.8K
12:03 174.30 174.30 174.22 174.22 1.1K
12:04 174.22 174.22 174.22 174.22 0.9K
12:05 174.22 174.22 174.22 174.22 0.2K
12:06 174.22 174.30 174.11 174.27 2.9K
12:07 174.27 174.43 174.27 174.43 0.3K
12:08 174.43 174.43 174.31 174.31 0.3K
12:09 174.31 174.31 174.27 174.27 0.5K
12:10 174.27 174.27 174.11 174.11 1.3K
12:11 174.11 174.11 174.11 174.11 0.2K
12:12 174.11 174.11 174.11 174.11 0.1K
12:13 174.11 174.11 174.11 174.11 0.4K
12:14 174.11 174.12 174.11 174.12 0.4K
12:15 174.12 174.12 174.05 174.05 0.8K
12:16 174.05 174.10 174.05 174.10 0.3K
12:17 174.18 174.18 174.18 174.18 0.4K
12:18 174.18 174.18 174.10 174.10 0.2K
12:19 174.10 174.10 174.10 174.10 0.2K
12:20 174.10 174.10 174.10 174.10 0.2K
12:21 174.10 174.10 174.09 174.09 1.0K
12:22 174.09 174.09 174.09 174.09 1.5K
12:23 174.09 174.23 174.09 174.23 1.2K
12:24 174.23 174.23 174.23 174.23 0.2K
12:25 174.23 174.23 174.23 174.23 0.2K
12:26 174.23 174.23 174.23 174.23 0.2K
12:27 174.15 174.15 174.15 174.15 0.4K
12:28 174.15 174.15 174.15 174.15 0.2K
12:29 174.15 174.15 174.15 174.15 1.5K
12:30 174.15 174.15 174.06 174.06 0.7K
12:31 174.06 174.06 174.06 174.06 0.1K
12:32 174.10 174.10 173.94 173.94 1.6K
12:33 173.99 174.06 173.99 173.99 2.5K
12:34 173.99 174.15 173.99 174.15 2.7K
12:35 174.15 174.15 174.15 174.15 0.2K
12:36 174.15 174.15 174.02 174.02 0.2K
12:37 174.02 174.02 174.02 174.02 0.7K
12:38 174.02 174.02 174.02 174.02 0.1K
12:39 174.02 174.02 174.02 174.02 0.3K
12:40 174.02 174.02 173.93 173.93 0.5K
12:41 173.93 173.93 173.93 173.93 0.5K
12:42 173.93 173.93 173.93 173.93 1.1K
12:43 174.00 174.00 174.00 174.00 0.7K
12:44 174.00 174.00 174.00 174.00 0.0K
12:45 174.00 174.00 174.00 174.00 0.3K
12:46 174.00 174.00 173.99 173.99 0.5K
12:47 173.99 173.99 173.99 173.99 0.2K
12:48 173.93 174.00 173.93 174.00 0.7K
12:49 174.00 174.00 174.00 174.00 0.4K
12:50 174.03 174.03 174.03 174.03 0.2K
12:51 174.03 174.03 174.03 174.03 0.3K
12:52 174.03 174.03 174.03 174.03 0.1K
12:53 174.03 174.03 174.03 174.03 0.1K
12:54 174.03 174.03 174.03 174.03 0.1K
12:55 174.03 174.08 174.03 174.08 0.4K
12:56 174.08 174.08 174.05 174.05 0.2K
12:57 174.05 174.05 174.05 174.05 0.3K
12:58 174.05 174.05 174.05 174.05 0.5K
12:59 174.05 174.05 174.05 174.05 0.3K
13:00 174.05 174.05 174.04 174.04 0.8K
13:01 174.04 174.04 173.91 173.91 2.8K
13:02 173.87 173.87 173.87 173.87 0.9K
13:03 173.87 173.87 173.87 173.87 0.0K
13:04 173.87 173.87 173.86 173.86 0.4K
13:05 173.78 173.78 173.78 173.78 0.5K
13:06 173.78 173.78 173.78 173.78 0.3K
13:07 173.78 173.89 173.73 173.73 1.0K
13:08 173.73 173.73 173.73 173.73 0.2K
13:09 173.73 173.73 173.73 173.73 0.5K
13:10 173.70 173.70 173.70 173.70 0.2K
13:11 173.70 173.70 173.66 173.66 0.7K
13:12 173.66 173.66 173.66 173.66 0.4K
13:13 173.71 173.71 173.71 173.71 0.8K
13:14 173.71 173.74 173.71 173.74 1.7K
13:15 173.74 173.74 173.64 173.64 2.0K
13:16 173.59 173.59 173.56 173.56 1.9K
13:17 173.56 173.56 173.56 173.56 0.2K
13:18 173.56 173.56 173.55 173.55 0.3K
13:19 173.55 173.55 173.55 173.55 0.1K
13:20 173.52 173.52 173.52 173.52 0.3K
13:21 173.52 173.59 173.52 173.59 0.5K
13:22 173.59 173.59 173.59 173.59 0.2K
13:23 173.59 173.59 173.55 173.55 0.2K
13:24 173.55 173.55 173.55 173.55 0.3K
13:25 173.55 173.55 173.55 173.55 0.2K
13:26 173.55 173.55 173.54 173.54 0.7K
13:27 173.54 173.54 173.48 173.48 1.3K
13:28 173.48 173.48 173.48 173.48 0.7K
13:29 173.48 173.48 173.44 173.44 1.9K
13:30 173.44 173.44 173.36 173.36 0.6K
13:31 173.36 173.53 173.36 173.53 3.1K
13:32 173.53 173.67 173.53 173.67 3.0K
13:33 173.67 173.77 173.67 173.77 2.7K
13:34 173.77 173.95 173.77 173.95 1.1K
13:35 173.95 173.95 173.92 173.92 1.0K
13:36 173.92 173.92 173.85 173.85 0.6K
13:37 173.85 173.99 173.85 173.99 1.9K
13:38 173.99 173.99 173.98 173.98 0.6K
13:39 173.84 173.84 173.84 173.84 0.7K
13:40 173.84 173.84 173.84 173.84 0.2K
13:41 173.84 174.03 173.84 174.03 0.4K
13:42 173.94 173.94 173.94 173.94 0.9K
13:43 173.96 173.96 173.96 173.96 0.2K
13:44 173.96 174.00 173.96 174.00 0.2K
13:45 174.00 174.00 173.81 173.81 2.8K
13:46 173.81 173.81 173.81 173.81 0.1K
13:47 173.81 173.93 173.81 173.93 1.5K
13:48 173.93 173.93 173.93 173.93 0.1K
13:49 173.93 173.93 173.93 173.93 0.0K
13:50 173.93 173.93 173.93 173.93 0.1K
13:51 174.04 174.04 174.04 174.04 0.8K
13:52 174.24 174.24 174.12 174.12 0.3K
13:53 174.12 174.12 174.12 174.12 0.4K
13:54 174.12 174.12 174.12 174.12 0.2K
13:55 174.13 174.24 174.13 174.24 0.5K
13:56 174.12 174.13 174.12 174.13 2.3K
13:57 174.02 174.08 174.02 174.08 0.4K
13:58 174.08 174.09 174.08 174.09 0.3K
13:59 174.09 174.09 174.09 174.09 0.5K
14:00 174.09 174.09 173.97 173.99 1.2K
14:01 173.99 174.04 173.98 174.04 1.0K
14:02 174.04 174.08 174.04 174.08 1.3K
14:03 174.10 174.10 174.10 174.10 0.7K
14:04 174.10 174.10 174.10 174.10 0.1K
14:05 174.10 174.19 174.10 174.19 0.5K
14:06 174.19 174.19 174.17 174.17 0.9K
14:07 174.16 174.16 174.08 174.08 1.0K
14:08 174.15 174.15 174.15 174.15 0.5K
14:09 174.22 174.22 174.16 174.16 0.6K
14:10 174.16 174.16 174.16 174.16 0.3K
14:11 174.16 174.21 174.16 174.21 0.5K
14:12 174.15 174.16 174.14 174.14 0.7K
14:13 174.14 174.14 174.14 174.14 0.5K
14:14 174.14 174.14 174.03 174.05 3.7K
14:15 174.05 174.05 174.02 174.05 0.9K
14:16 174.05 174.06 174.05 174.05 0.2K
14:17 174.05 174.05 174.05 174.05 0.9K
14:18 174.05 174.05 174.05 174.05 0.1K
14:19 174.05 174.05 174.05 174.05 0.1K
14:20 174.05 174.05 174.05 174.05 0.1K
14:21 174.01 174.02 174.01 174.02 1.7K
14:22 174.02 174.05 174.02 174.05 0.3K
14:23 174.05 174.05 174.04 174.04 0.9K
14:24 174.04 174.04 174.04 174.04 0.2K
14:25 174.07 174.08 174.05 174.05 0.9K
14:26 174.05 174.09 174.05 174.09 1.7K
14:27 174.09 174.09 174.05 174.05 0.4K
14:28 174.05 174.10 174.05 174.06 0.4K
14:29 173.95 173.95 173.88 173.88 2.5K
14:30 173.88 173.95 173.88 173.92 2.1K
14:31 173.92 173.92 173.90 173.90 0.6K
14:32 174.02 174.05 174.02 174.05 0.8K
14:33 174.05 174.05 174.05 174.05 0.4K
14:34 174.05 174.05 174.01 174.01 0.4K
14:35 174.07 174.07 174.02 174.02 0.4K
14:36 174.02 174.02 173.96 173.99 0.8K
14:37 173.99 173.99 173.99 173.99 0.7K
14:38 174.04 174.04 173.98 173.98 1.2K
14:39 173.98 173.98 173.98 173.98 0.4K
14:40 173.98 173.98 173.98 173.98 0.3K
14:41 174.03 174.06 174.03 174.03 0.7K
14:42 174.03 174.03 174.03 174.03 0.7K
14:43 174.03 174.09 174.03 174.09 0.3K
14:44 174.09 174.18 174.09 174.13 1.3K
14:45 174.13 174.13 174.13 174.13 0.2K
14:46 174.14 174.14 174.14 174.14 1.0K
14:47 174.07 174.07 174.07 174.07 1.6K
14:48 174.07 174.07 174.07 174.07 1.0K
14:49 174.07 174.07 173.92 173.97 2.7K
14:50 174.04 174.06 174.04 174.06 0.8K
14:51 174.06 174.06 174.01 174.01 0.3K
14:52 174.01 174.01 174.01 174.01 0.2K
14:53 174.01 174.04 173.98 173.98 1.2K
14:54 173.98 173.98 173.97 173.97 0.6K
14:55 173.90 173.95 173.90 173.95 0.6K
14:56 173.95 173.95 173.86 173.86 1.9K
14:57 173.91 173.93 173.91 173.93 0.9K
14:58 173.93 173.93 173.87 173.87 0.6K
14:59 173.87 173.87 173.86 173.86 0.7K
15:00 173.86 173.90 173.81 173.90 1.2K
15:01 173.90 173.90 173.75 173.75 2.0K
15:02 173.75 173.83 173.73 173.83 1.8K
15:03 173.83 173.84 173.80 173.84 0.6K
15:04 173.84 173.84 173.77 173.77 0.4K
15:05 173.77 173.77 173.77 173.77 1.0K
15:06 173.77 173.97 173.77 173.95 1.1K
15:07 173.95 173.95 173.80 173.80 1.8K
15:08 173.80 173.85 173.79 173.85 0.6K
15:09 173.85 173.88 173.85 173.88 0.3K
15:10 173.88 173.88 173.80 173.80 0.5K
15:11 173.80 173.80 173.70 173.70 2.6K
15:12 173.70 173.76 173.70 173.76 0.6K
15:13 173.76 173.81 173.76 173.81 0.7K
15:14 173.81 173.81 173.75 173.75 0.3K
15:15 173.75 173.76 173.75 173.76 0.5K
15:16 173.78 173.79 173.76 173.76 1.8K
15:17 173.76 173.89 173.76 173.86 1.5K
15:18 173.86 173.86 173.81 173.84 1.8K
15:19 173.84 173.86 173.82 173.82 1.7K
15:20 173.82 173.82 173.78 173.78 1.9K
15:21 173.78 173.82 173.78 173.82 0.6K
15:22 173.82 173.82 173.72 173.72 2.5K
15:23 173.72 173.72 173.65 173.65 1.6K
15:24 173.65 173.65 173.65 173.65 1.4K
15:25 173.65 173.70 173.55 173.55 2.5K
15:26 173.55 173.62 173.55 173.62 0.6K
15:27 173.62 173.64 173.62 173.64 0.6K
15:28 173.64 173.64 173.64 173.64 0.8K
15:29 173.64 173.64 173.64 173.64 1.3K
15:30 173.55 173.56 173.55 173.56 1.6K
15:31 173.56 173.56 173.56 173.56 0.4K
15:32 173.56 173.56 173.48 173.48 1.3K
15:33 173.48 173.60 173.48 173.56 0.7K
15:34 173.56 173.56 173.49 173.54 1.7K
15:35 173.54 173.60 173.54 173.60 2.3K
15:36 173.52 173.58 173.52 173.57 2.8K
15:37 173.57 173.66 173.57 173.66 2.6K
15:38 173.66 173.73 173.66 173.73 0.6K
15:39 173.69 173.69 173.66 173.66 2.2K
15:40 173.59 173.59 173.59 173.59 4.0K
15:41 173.57 173.60 173.57 173.60 1.5K
15:42 173.65 173.65 173.65 173.65 1.3K
15:43 173.65 173.65 173.60 173.60 0.9K
15:44 173.62 173.62 173.53 173.53 4.5K
15:45 173.50 173.52 173.44 173.52 5.7K
15:46 173.52 173.55 173.50 173.55 2.0K
15:47 173.54 173.54 173.40 173.40 6.3K
15:48 173.41 173.50 173.41 173.50 2.6K
15:49 173.50 173.50 173.50 173.50 0.9K
15:50 173.51 173.51 173.40 173.40 7.6K
15:51 173.39 173.39 173.26 173.26 4.6K
15:52 173.31 173.31 173.22 173.23 6.1K
15:53 173.23 173.40 173.23 173.40 4.1K
15:54 173.39 173.39 173.25 173.25 5.7K
15:55 173.33 173.33 173.28 173.31 4.6K
15:56 173.21 173.21 173.10 173.12 9.2K
15:57 173.08 173.16 173.05 173.05 11.1K
15:58 173.05 173.26 173.05 173.21 7.2K
15:59 173.22 173.22 173.17 173.18 15.0K
16:00 173.13 173.13 172.93 173.02 272.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available