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
09:31 173.52 177.99 172.68 172.68 6.1K
09:32 172.68 172.68 172.68 172.68 0.0K
09:33 172.68 172.68 172.68 172.68 2.5K
09:34 172.68 172.93 172.68 172.93 0.3K
09:35 172.93 173.32 172.93 173.32 0.4K
09:36 173.32 173.40 173.32 173.40 0.5K
09:37 173.40 173.47 173.40 173.46 0.4K
09:38 173.46 173.55 173.44 173.44 1.2K
09:39 173.44 173.44 172.86 172.86 0.7K
09:40 172.86 172.91 172.86 172.91 2.5K
09:41 173.21 173.28 173.21 173.28 0.9K
09:42 173.28 173.28 173.28 173.28 1.3K
09:43 173.28 173.47 173.22 173.22 1.7K
09:44 173.22 173.26 173.20 173.26 1.3K
09:45 173.26 173.26 173.26 173.26 0.2K
09:46 173.35 173.36 173.35 173.36 0.6K
09:47 173.36 173.36 173.36 173.36 0.2K
09:48 173.36 173.47 173.36 173.47 0.9K
09:49 173.47 173.47 173.37 173.37 0.7K
09:50 173.37 173.43 173.37 173.43 1.0K
09:51 173.37 173.56 173.37 173.56 1.3K
09:52 173.56 173.70 173.55 173.70 1.4K
09:53 173.70 173.70 173.51 173.51 1.6K
09:54 173.51 173.51 173.51 173.51 0.6K
09:55 173.51 173.51 173.42 173.42 1.0K
09:56 173.42 173.57 173.41 173.57 1.2K
09:57 173.57 173.73 173.57 173.73 1.1K
09:58 173.73 173.73 173.72 173.72 0.5K
09:59 173.72 173.79 173.72 173.79 1.2K
10:00 173.59 173.67 173.59 173.67 1.1K
10:01 173.58 173.67 173.58 173.67 1.5K
10:02 173.67 173.94 173.67 173.94 0.9K
10:03 173.94 174.06 173.94 174.06 0.9K
10:04 174.06 174.24 174.06 174.16 1.7K
10:05 174.16 174.26 174.12 174.12 1.2K
10:06 174.12 174.12 174.09 174.09 6.5K
10:07 174.09 174.15 174.08 174.15 1.8K
10:08 174.07 174.07 173.93 173.93 4.5K
10:09 173.87 173.87 173.59 173.68 2.6K
10:10 173.72 173.72 173.67 173.67 1.8K
10:11 173.67 173.67 173.56 173.56 1.0K
10:12 173.56 173.56 173.35 173.35 0.7K
10:13 173.35 173.35 173.10 173.10 1.0K
10:14 173.14 173.25 173.14 173.25 2.5K
10:15 173.25 173.25 173.25 173.25 0.9K
10:16 173.25 173.31 173.25 173.31 0.3K
10:17 173.31 173.31 173.31 173.31 1.0K
10:18 173.31 173.32 173.24 173.32 4.8K
10:19 173.41 173.50 173.41 173.50 2.1K
10:20 173.50 173.50 173.36 173.36 1.7K
10:21 173.53 173.54 173.45 173.54 1.3K
10:22 173.54 173.80 173.54 173.80 1.2K
10:23 173.80 173.80 173.76 173.76 1.4K
10:24 173.76 173.76 173.64 173.72 1.4K
10:25 173.72 173.72 173.72 173.72 0.9K
10:26 173.78 173.80 173.78 173.80 0.9K
10:27 173.80 173.94 173.80 173.94 0.5K
10:28 173.94 173.97 173.94 173.97 0.5K
10:29 174.06 174.06 174.06 174.06 1.0K
10:30 174.06 174.11 174.06 174.11 0.9K
10:31 174.11 174.18 174.11 174.18 0.8K
10:32 174.18 174.18 174.18 174.18 0.3K
10:33 174.18 174.37 174.18 174.35 1.4K
10:34 174.35 174.35 174.35 174.35 4.7K
10:35 174.35 174.35 174.35 174.35 0.8K
10:36 174.35 174.37 174.35 174.37 4.3K
10:37 174.37 174.37 174.08 174.08 1.6K
10:38 174.08 174.08 173.79 173.80 2.6K
10:39 173.80 173.80 173.80 173.80 0.2K
10:40 173.86 173.97 173.86 173.87 0.9K
10:41 173.87 173.87 173.74 173.74 0.5K
10:42 173.87 173.87 173.87 173.87 0.8K
10:43 173.87 173.87 173.77 173.84 1.9K
10:44 173.84 173.90 173.77 173.77 1.1K
10:45 173.80 173.94 173.80 173.94 1.3K
10:46 173.94 173.95 173.94 173.95 0.3K
10:47 173.95 173.95 173.95 173.95 0.6K
10:48 173.95 173.95 173.69 173.90 7.2K
10:49 173.94 173.96 173.88 173.96 1.3K
10:50 173.95 173.95 173.95 173.95 0.3K
10:51 173.95 173.95 173.83 173.83 1.1K
10:52 173.83 173.83 173.83 173.83 0.6K
10:53 173.99 174.10 173.99 174.09 1.0K
10:54 174.09 174.09 173.83 173.83 4.3K
10:55 173.83 173.83 173.44 173.44 1.7K
10:56 173.44 173.44 173.26 173.26 0.9K
10:57 173.26 173.56 173.26 173.56 1.8K
10:58 173.54 173.75 173.54 173.74 3.8K
10:59 173.74 173.75 173.74 173.75 0.2K
11:00 173.75 173.75 173.62 173.69 3.1K
11:01 173.69 173.76 173.69 173.76 2.0K
11:02 173.76 173.76 173.74 173.74 0.3K
11:03 173.84 173.84 173.83 173.83 2.1K
11:04 173.98 173.98 173.87 173.87 1.0K
11:05 173.87 173.88 173.80 173.88 1.1K
11:06 173.78 173.79 173.78 173.79 1.6K
11:07 173.79 174.01 173.79 174.01 0.6K
11:08 174.01 174.14 174.01 174.14 0.9K
11:09 174.14 174.20 174.14 174.20 0.3K
11:10 174.23 174.23 174.21 174.21 0.5K
11:11 174.21 174.21 174.15 174.15 0.5K
11:12 174.19 174.19 174.19 174.19 0.6K
11:13 174.19 174.19 174.04 174.04 1.4K
11:14 174.04 174.04 174.04 174.04 0.4K
11:15 174.04 174.32 174.04 174.32 1.4K
11:16 174.27 174.27 174.27 174.27 0.9K
11:17 174.27 174.27 174.27 174.27 0.4K
11:18 174.27 174.45 174.27 174.45 0.4K
11:19 174.45 174.45 174.45 174.45 0.4K
11:20 174.45 174.65 174.45 174.65 1.2K
11:21 174.65 174.65 174.55 174.55 2.6K
11:22 174.79 174.83 174.79 174.82 2.2K
11:23 174.82 174.93 174.82 174.93 0.6K
11:24 174.93 174.93 174.91 174.91 1.6K
11:25 174.91 175.07 174.91 174.98 1.5K
11:26 175.00 175.14 175.00 175.14 1.8K
11:27 175.28 175.28 175.28 175.28 0.7K
11:28 175.27 175.36 175.27 175.35 1.9K
11:29 175.30 175.30 175.30 175.30 1.1K
11:30 175.34 175.34 175.34 175.34 1.8K
11:31 175.24 175.24 175.10 175.10 7.5K
11:32 175.13 175.13 175.13 175.13 2.2K
11:33 175.13 175.14 175.13 175.14 0.6K
11:34 175.14 175.30 175.14 175.20 1.0K
11:35 175.20 175.35 175.20 175.35 0.7K
11:36 175.35 175.41 175.35 175.41 1.0K
11:37 175.41 175.41 175.41 175.41 0.0K
11:38 175.41 175.41 175.41 175.41 0.4K
11:39 175.41 175.41 175.41 175.41 0.6K
11:40 175.41 175.61 175.41 175.61 1.7K
11:41 175.61 175.77 175.61 175.69 1.5K
11:42 175.69 175.85 175.68 175.85 1.6K
11:43 175.98 175.98 175.98 175.98 3.2K
11:44 175.91 176.04 175.91 176.04 0.9K
11:45 176.04 176.04 176.04 176.04 0.2K
11:46 176.04 176.05 175.86 175.92 1.2K
11:47 175.92 176.04 175.92 176.04 1.4K
11:48 176.04 176.04 176.04 176.04 1.0K
11:49 176.04 176.04 176.04 176.04 0.7K
11:50 176.04 176.09 176.04 176.09 1.3K
11:51 176.09 176.09 176.04 176.09 1.5K
11:52 176.09 176.09 176.00 176.00 2.1K
11:53 176.01 176.01 175.82 175.82 1.6K
11:54 175.82 175.91 175.82 175.91 0.6K
11:55 175.93 175.93 175.93 175.93 0.7K
11:56 175.93 175.93 175.71 175.71 1.5K
11:57 175.71 175.73 175.71 175.73 0.8K
11:58 175.76 175.76 175.73 175.73 0.9K
11:59 175.75 175.75 175.75 175.75 0.1K
12:00 175.75 175.80 175.75 175.80 0.5K
12:01 175.80 175.91 175.80 175.90 1.2K
12:02 175.90 175.92 175.90 175.92 0.2K
12:03 175.92 175.92 175.80 175.80 1.4K
12:04 175.80 175.80 175.68 175.68 0.7K
12:05 175.68 175.77 175.68 175.77 0.6K
12:06 175.73 175.73 175.73 175.73 0.9K
12:07 175.73 175.73 175.73 175.73 0.3K
12:08 175.73 175.78 175.73 175.73 1.0K
12:09 175.73 175.73 175.73 175.73 0.2K
12:10 175.73 175.73 175.73 175.73 0.4K
12:11 175.73 175.73 175.73 175.73 0.3K
12:12 175.73 175.73 175.63 175.63 1.0K
12:13 175.63 175.83 175.63 175.83 1.4K
12:14 175.83 175.85 175.83 175.85 0.6K
12:15 175.85 175.85 175.85 175.85 0.5K
12:16 175.85 175.85 175.85 175.85 0.4K
12:17 175.85 176.09 175.85 176.09 2.1K
12:18 176.09 176.09 176.09 176.09 0.6K
12:19 176.09 176.09 176.03 176.03 0.4K
12:20 176.03 176.03 176.03 176.03 0.3K
12:21 176.03 176.03 176.03 176.03 1.3K
12:22 176.03 176.13 176.03 176.05 1.5K
12:23 176.05 176.05 175.97 175.97 1.4K
12:24 175.97 176.05 175.97 176.05 1.0K
12:25 176.05 176.05 176.05 176.05 0.2K
12:26 176.05 176.08 176.05 176.08 3.7K
12:27 176.08 176.08 175.94 175.94 1.1K
12:28 175.94 175.94 175.94 175.94 0.2K
12:29 175.94 175.94 175.94 175.94 0.7K
12:30 175.94 175.94 175.94 175.94 1.0K
12:31 175.80 175.87 175.80 175.87 2.7K
12:32 175.87 175.93 175.85 175.93 1.2K
12:33 175.93 175.93 175.91 175.91 0.7K
12:34 175.94 175.98 175.94 175.98 3.0K
12:35 175.98 175.98 175.95 175.95 0.8K
12:36 175.95 175.95 175.88 175.95 1.0K
12:37 175.95 175.95 175.94 175.94 0.5K
12:38 175.94 176.03 175.94 176.03 1.5K
12:39 176.03 176.25 176.03 176.25 2.0K
12:40 176.25 176.25 176.25 176.25 0.4K
12:41 176.25 176.25 176.21 176.21 0.7K
12:42 176.21 176.21 176.21 176.21 0.3K
12:43 176.20 176.20 176.20 176.20 0.2K
12:44 176.14 176.40 176.14 176.40 2.3K
12:45 176.40 176.40 176.40 176.40 0.3K
12:46 176.40 176.40 176.40 176.40 0.3K
12:47 176.40 176.40 176.40 176.40 0.3K
12:48 176.38 176.38 176.38 176.38 0.3K
12:49 176.38 176.58 176.38 176.58 4.9K
12:50 176.58 176.69 176.56 176.69 0.6K
12:51 176.61 176.61 176.61 176.61 0.4K
12:52 176.62 176.62 176.62 176.62 0.5K
12:53 176.62 176.73 176.62 176.73 1.6K
12:54 176.57 176.57 176.57 176.57 0.4K
12:55 176.57 176.57 176.56 176.56 0.4K
12:56 176.56 176.56 176.50 176.55 1.8K
12:57 176.55 176.55 176.55 176.55 0.5K
12:58 176.55 176.55 176.55 176.55 0.2K
12:59 176.55 176.55 176.55 176.55 0.1K
13:00 176.53 176.53 176.49 176.49 1.7K
13:01 176.49 176.56 176.49 176.56 0.5K
13:02 176.56 176.56 176.44 176.44 0.4K
13:03 176.44 176.44 176.44 176.44 1.4K
13:04 176.44 176.44 176.44 176.44 0.5K
13:05 176.44 176.44 176.39 176.39 1.2K
13:06 176.39 176.39 176.29 176.31 1.0K
13:07 176.31 176.31 176.31 176.31 0.1K
13:08 176.31 176.53 176.31 176.53 3.0K
13:09 176.53 176.53 176.51 176.51 0.6K
13:10 176.51 176.51 176.51 176.51 1.6K
13:11 176.51 176.51 176.42 176.42 2.0K
13:12 176.42 176.42 176.33 176.33 1.0K
13:13 176.33 176.33 176.26 176.26 1.2K
13:14 176.26 176.33 176.26 176.32 1.0K
13:15 176.32 176.32 176.32 176.32 0.4K
13:16 176.42 176.47 176.31 176.31 1.6K
13:17 176.30 176.30 176.27 176.27 1.1K
13:18 176.27 176.27 176.27 176.27 0.3K
13:19 176.27 176.27 176.27 176.27 0.6K
13:20 176.27 176.27 176.27 176.27 0.2K
13:21 176.27 176.27 176.12 176.12 1.2K
13:22 176.12 176.22 176.12 176.22 0.7K
13:23 176.17 176.28 176.17 176.28 1.1K
13:24 176.28 176.36 176.28 176.36 1.0K
13:25 176.36 176.36 176.36 176.36 0.5K
13:26 176.36 176.36 176.36 176.36 1.2K
13:27 176.36 176.36 176.35 176.35 1.5K
13:28 176.36 176.37 176.36 176.37 1.0K
13:29 176.37 176.37 176.33 176.33 0.4K
13:30 176.35 176.35 176.17 176.17 2.0K
13:31 176.27 176.27 176.26 176.26 0.7K
13:32 176.26 176.28 176.26 176.28 0.7K
13:33 176.28 176.30 176.28 176.28 0.4K
13:34 176.26 176.27 176.19 176.19 1.9K
13:35 176.19 176.19 176.19 176.19 0.2K
13:36 176.19 176.19 175.94 175.98 2.8K
13:37 175.98 175.98 175.98 175.98 0.2K
13:38 175.95 176.02 175.95 176.02 1.2K
13:39 176.02 176.12 176.02 176.12 0.8K
13:40 176.12 176.12 176.07 176.07 0.5K
13:41 176.07 176.07 176.07 176.07 0.7K
13:42 176.07 176.07 176.07 176.07 0.4K
13:43 176.07 176.07 175.99 175.99 1.1K
13:44 175.99 175.99 175.99 175.99 0.1K
13:45 176.01 176.01 176.01 176.01 0.2K
13:46 176.01 176.01 175.99 175.99 0.6K
13:47 175.99 175.99 175.82 175.82 1.4K
13:48 175.83 175.84 175.83 175.84 0.9K
13:49 175.84 175.84 175.83 175.83 0.5K
13:50 175.83 175.83 175.83 175.83 1.0K
13:51 175.83 175.94 175.80 175.94 5.4K
13:52 175.94 175.98 175.94 175.98 0.7K
13:53 175.98 176.00 175.98 176.00 0.8K
13:54 176.00 176.07 176.00 176.07 0.8K
13:55 176.07 176.07 175.83 175.83 1.9K
13:56 175.83 175.83 175.78 175.78 0.5K
13:57 175.78 175.78 175.67 175.67 0.7K
13:58 175.67 175.67 175.57 175.57 0.4K
13:59 175.57 175.57 175.51 175.51 0.6K
14:00 175.46 175.54 175.46 175.54 1.1K
14:01 175.54 175.54 175.52 175.54 0.7K
14:02 175.54 175.61 175.54 175.61 2.6K
14:03 175.61 175.61 175.49 175.49 0.8K
14:04 175.49 175.49 175.49 175.49 0.7K
14:05 175.49 175.49 175.40 175.45 1.5K
14:06 175.45 175.54 175.45 175.54 0.7K
14:07 175.54 175.54 175.54 175.54 0.1K
14:08 175.54 175.54 175.51 175.51 0.6K
14:09 175.51 175.71 175.51 175.71 1.5K
14:10 175.71 175.73 175.71 175.73 0.7K
14:11 175.73 175.77 175.73 175.77 0.5K
14:12 175.77 175.77 175.56 175.56 3.4K
14:13 175.56 175.67 175.56 175.67 0.5K
14:14 175.67 175.67 175.67 175.67 0.5K
14:15 175.67 175.73 175.67 175.73 0.9K
14:16 175.73 175.78 175.72 175.78 0.5K
14:17 175.78 175.84 175.78 175.84 1.9K
14:18 175.84 175.86 175.76 175.76 0.6K
14:19 175.76 175.78 175.76 175.78 0.3K
14:20 175.78 175.78 175.72 175.72 1.5K
14:21 175.72 175.72 175.72 175.72 0.1K
14:22 175.72 175.72 175.72 175.72 0.3K
14:23 175.72 175.72 175.72 175.72 0.6K
14:24 175.72 175.72 175.72 175.72 1.4K
14:25 175.72 175.76 175.72 175.76 0.5K
14:26 175.76 175.80 175.76 175.80 1.2K
14:27 175.81 175.81 175.78 175.78 1.0K
14:28 175.78 175.78 175.75 175.75 0.4K
14:29 175.75 175.75 175.75 175.75 0.2K
14:30 175.75 175.75 175.69 175.70 1.0K
14:31 175.76 175.83 175.76 175.83 1.4K
14:32 175.83 175.83 175.83 175.83 1.0K
14:33 175.83 175.93 175.83 175.93 1.0K
14:34 175.93 176.12 175.93 176.12 1.0K
14:35 176.12 176.12 176.12 176.12 0.3K
14:36 176.12 176.12 176.05 176.05 0.5K
14:37 176.05 176.09 176.05 176.09 1.3K
14:38 176.09 176.09 176.05 176.07 0.7K
14:39 176.07 176.08 176.07 176.08 0.6K
14:40 176.08 176.08 176.08 176.08 1.0K
14:41 176.02 176.09 176.02 176.09 2.1K
14:42 176.09 176.09 176.08 176.08 0.8K
14:43 176.08 176.14 176.08 176.14 0.6K
14:44 176.14 176.15 176.14 176.15 0.8K
14:45 176.15 176.15 176.09 176.09 1.3K
14:46 176.09 176.09 176.09 176.09 0.9K
14:47 176.09 176.09 176.08 176.08 1.9K
14:48 176.08 176.08 176.08 176.08 0.4K
14:49 176.08 176.08 176.08 176.08 0.2K
14:50 176.08 176.08 176.08 176.08 0.6K
14:51 175.97 175.97 175.96 175.96 3.2K
14:52 175.96 175.96 175.92 175.92 0.7K
14:53 175.92 176.04 175.92 176.04 1.3K
14:54 176.04 176.04 175.99 175.99 1.8K
14:55 176.04 176.04 175.91 175.91 1.2K
14:56 175.91 175.91 175.91 175.91 0.2K
14:57 175.91 175.91 175.85 175.85 1.2K
14:58 175.85 175.86 175.85 175.86 0.5K
14:59 175.86 175.90 175.86 175.88 1.0K
15:00 175.88 175.88 175.88 175.88 0.6K
15:01 175.88 175.88 175.76 175.76 1.4K
15:02 175.72 175.72 175.72 175.72 1.7K
15:03 175.72 175.72 175.72 175.72 0.5K
15:04 175.72 175.72 175.72 175.72 0.8K
15:05 175.72 175.72 175.72 175.72 0.3K
15:06 175.72 175.72 175.72 175.72 0.3K
15:07 175.72 175.72 175.59 175.59 1.6K
15:08 175.64 175.64 175.60 175.60 1.4K
15:09 175.60 175.60 175.60 175.60 0.3K
15:10 175.60 175.69 175.60 175.61 1.7K
15:11 175.61 175.61 175.61 175.61 0.9K
15:12 175.61 175.62 175.59 175.62 1.8K
15:13 175.58 175.67 175.58 175.67 0.9K
15:14 175.67 175.67 175.62 175.62 1.4K
15:15 175.62 175.62 175.61 175.62 1.4K
15:16 175.62 175.66 175.62 175.66 1.8K
15:17 175.66 175.78 175.66 175.73 1.5K
15:18 175.73 175.73 175.66 175.66 1.0K
15:19 175.66 175.79 175.66 175.74 2.1K
15:20 175.74 175.74 175.67 175.67 1.3K
15:21 175.88 176.11 175.88 176.11 2.6K
15:22 175.95 175.95 175.95 175.95 1.5K
15:23 175.95 176.11 175.95 176.11 2.1K
15:24 176.11 176.11 176.07 176.07 1.7K
15:25 176.07 176.16 176.03 176.03 0.9K
15:26 176.03 176.09 176.03 176.09 1.1K
15:27 176.16 176.16 176.07 176.07 2.2K
15:28 175.96 175.96 175.91 175.91 2.3K
15:29 175.91 175.96 175.91 175.96 1.0K
15:30 175.96 176.11 175.96 176.11 1.5K
15:31 176.11 176.13 176.11 176.13 1.5K
15:32 176.14 176.15 176.14 176.15 1.3K
15:33 176.16 176.16 176.13 176.15 2.3K
15:34 176.15 176.18 176.12 176.12 2.5K
15:35 176.05 176.08 176.05 176.08 2.8K
15:36 176.08 176.09 176.07 176.09 1.9K
15:37 175.95 176.02 175.95 176.02 3.9K
15:38 175.98 175.98 175.98 175.98 1.1K
15:39 175.98 175.98 175.88 175.88 2.4K
15:40 175.88 175.88 175.83 175.88 2.2K
15:41 175.88 175.88 175.76 175.77 2.6K
15:42 175.85 175.87 175.85 175.87 2.5K
15:43 175.81 175.86 175.80 175.81 2.9K
15:44 175.80 175.84 175.80 175.84 1.3K
15:45 175.80 175.81 175.80 175.81 3.5K
15:46 175.82 175.82 175.60 175.60 6.6K
15:47 175.60 175.60 175.51 175.58 4.5K
15:48 175.58 175.58 175.46 175.57 5.6K
15:49 175.59 175.63 175.58 175.58 3.8K
15:50 175.58 175.58 175.48 175.48 2.4K
15:51 175.43 175.43 175.19 175.19 10.6K
15:52 175.15 175.24 175.12 175.13 8.5K
15:53 175.01 175.18 175.01 175.18 10.4K
15:54 175.11 175.25 175.11 175.25 6.0K
15:55 175.25 175.31 175.11 175.11 9.0K
15:56 175.06 175.06 174.92 174.92 12.0K
15:57 174.99 174.99 174.84 174.84 8.2K
15:58 174.86 174.86 174.77 174.78 11.0K
15:59 174.75 174.75 174.69 174.69 13.8K
16:00 174.72 174.72 174.60 174.68 321.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available