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
09:31 175.56 175.89 175.35 175.89 8.1K
09:32 175.89 175.89 175.89 175.89 0.4K
09:33 175.89 175.92 175.45 175.45 3.3K
09:34 175.45 175.66 175.45 175.65 0.5K
09:35 175.65 175.65 175.65 175.65 0.2K
09:36 175.65 175.65 175.64 175.65 0.5K
09:37 175.65 175.65 175.65 175.65 0.0K
09:38 175.65 175.85 175.65 175.85 0.3K
09:39 175.85 175.85 175.33 175.33 1.2K
09:40 175.60 175.78 175.58 175.58 0.8K
09:41 175.36 175.64 175.36 175.64 20.1K
09:42 175.63 175.63 175.63 175.63 0.3K
09:43 175.64 175.64 175.57 175.57 2.5K
09:44 175.57 175.58 175.57 175.58 0.7K
09:45 175.60 175.60 175.57 175.57 0.5K
09:46 175.57 175.57 175.46 175.47 4.2K
09:47 175.47 175.47 175.47 175.47 0.4K
09:48 175.57 175.64 175.57 175.64 1.6K
09:49 175.64 175.64 175.64 175.64 0.0K
09:50 175.64 175.64 175.64 175.64 1.6K
09:51 175.85 175.86 175.64 175.86 3.4K
09:52 175.86 175.93 175.86 175.93 1.5K
09:53 175.71 175.71 175.71 175.71 8.6K
09:54 175.71 175.71 175.71 175.71 0.3K
09:55 175.71 175.71 175.71 175.71 0.9K
09:56 175.71 175.71 175.71 175.71 0.3K
09:57 175.73 175.73 175.73 175.73 0.7K
09:58 175.78 175.78 175.78 175.78 1.4K
09:59 175.78 175.84 175.78 175.84 0.4K
10:00 175.84 175.84 175.69 175.78 0.9K
10:01 175.78 175.78 175.78 175.78 0.1K
10:02 175.81 175.81 175.76 175.76 0.9K
10:03 175.76 175.76 175.76 175.76 0.2K
10:04 175.76 175.76 175.76 175.76 0.7K
10:05 175.76 175.76 175.74 175.74 0.8K
10:06 175.83 175.83 175.68 175.68 1.1K
10:07 175.68 175.68 175.68 175.68 0.5K
10:08 175.68 175.82 175.68 175.82 0.7K
10:09 175.82 175.82 175.73 175.73 0.4K
10:10 175.73 175.83 175.73 175.83 0.4K
10:11 175.83 175.83 175.79 175.80 0.6K
10:12 175.79 175.79 175.70 175.73 1.7K
10:13 175.73 175.73 175.66 175.66 2.6K
10:14 175.65 175.65 175.57 175.57 2.6K
10:15 175.57 175.58 175.57 175.58 1.6K
10:16 175.63 175.63 175.59 175.59 1.5K
10:17 175.59 175.69 175.59 175.63 1.2K
10:18 175.63 175.63 175.60 175.60 0.4K
10:19 175.60 175.60 175.59 175.59 0.5K
10:20 175.59 175.65 175.50 175.50 10.4K
10:21 175.35 175.35 175.26 175.26 6.5K
10:22 175.26 175.33 175.26 175.33 0.6K
10:23 175.26 175.26 175.23 175.23 1.2K
10:24 175.10 175.10 175.03 175.03 0.5K
10:25 175.03 175.10 175.03 175.10 1.5K
10:26 175.10 175.15 175.10 175.14 1.9K
10:27 175.04 175.07 175.04 175.07 5.4K
10:28 175.07 175.07 174.86 174.88 1.5K
10:29 174.88 175.00 174.88 174.96 10.2K
10:30 174.96 175.04 174.96 175.01 1.4K
10:31 175.05 175.10 175.05 175.10 1.3K
10:32 175.10 175.10 175.10 175.10 0.3K
10:33 175.14 175.21 175.14 175.21 0.9K
10:34 175.21 175.21 175.21 175.21 0.9K
10:35 175.15 175.33 175.15 175.33 3.1K
10:36 175.33 175.33 175.07 175.07 3.2K
10:37 175.07 175.07 175.07 175.07 0.5K
10:38 175.07 175.07 174.94 174.94 5.7K
10:39 174.94 174.94 174.82 174.86 0.9K
10:40 174.86 175.08 174.86 175.08 1.1K
10:41 175.08 175.08 174.96 175.07 1.5K
10:42 175.07 175.07 175.07 175.07 0.3K
10:43 175.09 175.09 175.09 175.09 2.1K
10:44 175.38 175.38 175.21 175.21 3.3K
10:45 175.21 175.49 175.21 175.49 1.1K
10:46 175.49 175.51 175.49 175.51 0.4K
10:47 175.51 175.52 175.51 175.52 0.4K
10:48 175.48 175.48 175.48 175.48 1.3K
10:49 175.48 175.48 175.46 175.46 0.6K
10:50 175.46 175.62 175.46 175.62 1.4K
10:51 175.62 175.62 175.50 175.56 2.6K
10:52 175.56 175.65 175.56 175.65 2.0K
10:53 175.65 175.65 175.60 175.60 0.3K
10:54 175.60 175.73 175.60 175.73 7.7K
10:55 175.40 175.40 175.40 175.40 0.5K
10:56 175.40 175.40 175.40 175.40 0.2K
10:57 175.40 175.52 175.40 175.52 0.7K
10:58 175.52 175.54 175.46 175.54 0.4K
10:59 175.54 175.54 175.51 175.51 0.5K
11:00 175.51 175.51 175.32 175.32 2.1K
11:01 175.32 175.37 175.32 175.37 0.5K
11:02 175.28 175.30 175.28 175.30 0.5K
11:03 175.30 175.30 175.30 175.30 0.2K
11:04 175.30 175.30 175.30 175.30 0.1K
11:05 175.40 175.40 175.40 175.40 0.6K
11:06 175.40 175.40 175.39 175.39 6.4K
11:07 175.39 175.39 175.35 175.35 0.5K
11:08 175.35 175.35 175.31 175.31 0.8K
11:09 175.31 175.42 175.31 175.42 0.8K
11:10 175.42 175.42 175.42 175.42 0.1K
11:11 175.42 175.42 175.31 175.31 5.0K
11:12 175.31 175.31 175.24 175.24 5.4K
11:13 175.24 175.27 175.24 175.27 0.4K
11:14 175.27 175.27 175.24 175.24 0.3K
11:15 175.24 175.24 175.24 175.24 0.2K
11:16 175.16 175.22 175.10 175.22 3.1K
11:17 175.22 175.22 175.13 175.13 2.9K
11:18 175.30 175.38 175.30 175.38 6.1K
11:19 175.50 175.50 175.40 175.40 8.0K
11:20 175.40 175.40 175.36 175.36 0.8K
11:21 175.38 175.39 175.35 175.39 3.2K
11:22 175.39 175.39 175.39 175.39 0.2K
11:23 175.39 175.39 175.39 175.39 0.1K
11:24 175.39 175.39 175.30 175.33 3.8K
11:25 175.33 175.36 175.31 175.31 12.0K
11:26 175.31 175.49 175.31 175.35 2.1K
11:27 175.35 175.35 175.35 175.35 0.4K
11:28 175.29 175.29 175.29 175.29 1.3K
11:29 175.29 175.37 175.29 175.37 0.3K
11:30 175.47 175.48 175.47 175.48 2.4K
11:31 175.41 175.41 175.35 175.35 1.3K
11:32 175.35 175.37 175.35 175.37 1.1K
11:33 175.26 175.30 175.26 175.30 5.6K
11:34 175.30 175.30 175.18 175.20 2.5K
11:35 175.27 175.37 175.27 175.37 2.3K
11:36 175.38 175.46 175.38 175.46 3.5K
11:37 175.46 175.46 175.29 175.34 1.6K
11:38 175.34 175.34 175.34 175.34 0.7K
11:39 175.34 175.34 175.34 175.34 0.2K
11:40 175.33 175.33 175.33 175.33 1.7K
11:41 175.36 175.36 175.18 175.18 1.2K
11:42 175.18 175.20 175.18 175.20 1.0K
11:43 175.20 175.20 175.20 175.20 0.1K
11:44 175.20 175.20 175.20 175.20 0.4K
11:45 175.20 175.20 175.20 175.20 0.4K
11:46 175.20 175.20 175.12 175.12 2.4K
11:47 175.12 175.12 175.12 175.12 1.1K
11:48 175.16 175.16 175.10 175.16 1.3K
11:49 175.18 175.25 175.11 175.25 3.1K
11:50 175.25 175.25 175.22 175.22 2.5K
11:51 175.22 175.33 175.22 175.33 2.3K
11:52 175.33 175.38 175.33 175.38 0.2K
11:53 175.38 175.38 175.38 175.38 0.7K
11:54 175.46 175.54 175.46 175.54 1.1K
11:55 175.54 175.54 175.50 175.50 1.9K
11:56 175.50 175.50 175.42 175.42 3.5K
11:57 175.42 175.42 175.42 175.42 0.4K
11:58 175.42 175.42 175.42 175.42 0.8K
11:59 175.53 175.53 175.53 175.53 0.7K
12:00 175.52 175.53 175.44 175.44 9.2K
12:01 175.44 175.44 175.36 175.36 1.5K
12:02 175.30 175.30 175.30 175.30 3.4K
12:03 175.30 175.30 175.28 175.28 0.6K
12:04 175.28 175.28 175.09 175.24 3.3K
12:05 175.24 175.24 175.10 175.10 16.9K
12:06 175.10 175.10 175.10 175.10 0.4K
12:07 175.10 175.24 175.10 175.24 0.9K
12:08 175.24 175.24 175.24 175.24 0.1K
12:09 175.24 175.24 175.24 175.24 0.6K
12:10 175.24 175.24 175.08 175.08 2.0K
12:11 175.08 175.08 174.86 174.86 2.1K
12:12 174.86 174.86 174.80 174.80 0.4K
12:13 174.80 174.80 174.80 174.80 0.2K
12:14 174.80 174.85 174.80 174.85 1.9K
12:15 174.85 174.91 174.85 174.91 1.4K
12:16 174.91 174.91 174.91 174.91 0.9K
12:17 174.91 174.91 174.91 174.91 0.9K
12:18 174.75 174.86 174.75 174.86 0.6K
12:19 174.86 174.86 174.85 174.85 0.3K
12:20 174.85 174.95 174.85 174.95 1.1K
12:21 174.95 174.95 174.86 174.87 0.5K
12:22 174.87 174.88 174.87 174.88 0.7K
12:23 174.88 174.88 174.88 174.88 0.1K
12:24 174.94 174.96 174.94 174.96 0.9K
12:25 174.96 174.96 174.96 174.96 0.3K
12:26 174.96 174.96 174.96 174.96 0.4K
12:27 174.96 174.96 174.86 174.87 1.5K
12:28 174.87 174.95 174.87 174.95 0.7K
12:29 174.95 174.95 174.85 174.85 0.7K
12:30 174.85 174.85 174.85 174.85 0.9K
12:31 174.80 174.89 174.80 174.89 1.3K
12:32 174.89 174.89 174.79 174.79 0.6K
12:33 174.79 174.79 174.79 174.79 0.7K
12:34 174.79 174.79 174.76 174.76 2.8K
12:35 174.76 174.76 174.71 174.71 0.9K
12:36 174.79 174.79 174.79 174.79 1.4K
12:37 174.79 175.05 174.79 175.05 6.9K
12:38 175.05 175.09 175.03 175.09 2.4K
12:39 175.13 175.13 175.13 175.13 0.5K
12:40 175.05 175.05 174.98 174.98 17.8K
12:41 174.98 174.98 174.98 174.98 0.7K
12:42 174.98 175.05 174.98 175.05 1.3K
12:43 175.05 175.05 175.04 175.04 0.4K
12:44 175.04 175.06 175.04 175.06 0.7K
12:45 175.06 175.06 175.06 175.06 1.0K
12:46 175.06 175.06 174.93 174.93 0.5K
12:47 174.93 174.93 174.90 174.90 0.6K
12:48 174.90 174.90 174.81 174.81 0.3K
12:49 174.81 175.05 174.81 175.03 12.1K
12:50 174.91 174.91 174.91 174.91 16.2K
12:51 175.07 175.07 174.96 174.96 15.7K
12:52 175.02 175.03 175.02 175.03 0.8K
12:53 175.03 175.03 175.03 175.03 0.1K
12:54 175.03 175.03 175.03 175.03 0.3K
12:55 175.03 175.28 175.03 175.28 2.6K
12:56 175.28 175.28 175.15 175.15 1.5K
12:57 175.15 175.15 175.13 175.13 2.5K
12:58 175.13 175.13 175.13 175.13 0.9K
12:59 175.13 175.13 175.04 175.04 0.5K
13:00 175.04 175.04 175.04 175.04 0.2K
13:01 175.04 175.04 175.04 175.04 0.1K
13:02 175.10 175.10 175.10 175.10 1.3K
13:03 175.10 175.10 175.07 175.07 1.7K
13:04 175.07 175.10 175.07 175.10 0.8K
13:05 175.10 175.10 175.10 175.10 0.1K
13:06 175.10 175.10 175.00 175.00 1.5K
13:07 175.00 175.05 175.00 175.05 0.5K
13:08 175.05 175.06 175.05 175.06 0.1K
13:09 175.06 175.06 175.06 175.06 0.7K
13:10 175.06 175.17 175.06 175.17 2.0K
13:11 175.17 175.34 175.17 175.34 1.9K
13:12 175.34 175.34 175.21 175.21 1.0K
13:13 175.16 175.16 175.16 175.16 0.2K
13:14 175.16 175.16 175.12 175.12 0.5K
13:15 175.12 175.12 175.05 175.05 1.3K
13:16 175.05 175.05 175.05 175.05 0.3K
13:17 175.05 175.05 175.05 175.05 0.6K
13:18 175.05 175.20 175.05 175.20 0.3K
13:19 175.20 175.20 175.20 175.20 0.5K
13:20 175.20 175.20 175.20 175.20 0.2K
13:21 175.20 175.20 175.20 175.20 0.1K
13:22 175.09 175.09 175.09 175.09 2.5K
13:23 175.09 175.16 175.04 175.16 9.9K
13:24 175.16 175.22 175.16 175.22 1.8K
13:25 175.22 175.31 175.22 175.31 0.7K
13:26 175.31 175.31 175.31 175.31 0.3K
13:27 175.31 175.31 175.31 175.31 0.1K
13:28 175.31 175.31 175.31 175.31 0.1K
13:29 175.31 175.36 175.31 175.36 0.5K
13:30 175.36 175.43 175.36 175.43 0.3K
13:31 175.43 175.43 175.35 175.35 0.4K
13:32 175.27 175.35 175.27 175.35 0.9K
13:33 175.35 175.35 175.35 175.35 0.1K
13:34 175.35 175.35 175.34 175.34 0.7K
13:35 175.34 175.42 175.34 175.42 2.2K
13:36 175.42 175.46 175.42 175.46 1.9K
13:37 175.46 175.46 175.46 175.46 0.6K
13:38 175.46 175.46 175.40 175.45 2.1K
13:39 175.45 175.45 175.45 175.45 0.8K
13:40 175.45 175.45 175.45 175.45 0.9K
13:41 175.45 175.59 175.45 175.59 0.8K
13:42 175.59 175.59 175.59 175.59 0.1K
13:43 175.60 175.75 175.60 175.75 10.9K
13:44 175.76 175.89 175.76 175.89 17.9K
13:45 175.89 176.00 175.89 176.00 17.2K
13:46 176.00 176.00 176.00 176.00 0.3K
13:47 175.74 175.74 175.74 175.74 1.7K
13:48 175.74 175.74 175.74 175.74 1.4K
13:49 175.74 175.74 175.74 175.74 0.3K
13:50 175.92 175.92 175.92 175.92 0.7K
13:51 175.92 175.92 175.90 175.90 1.1K
13:52 175.90 175.90 175.78 175.78 2.2K
13:53 175.78 175.78 175.78 175.78 0.2K
13:54 175.78 175.99 175.78 175.99 1.5K
13:55 176.00 176.00 176.00 176.00 1.0K
13:56 175.91 175.91 175.91 175.91 1.0K
13:57 175.91 175.91 175.91 175.91 0.5K
13:58 175.91 175.91 175.91 175.91 0.8K
13:59 175.91 176.07 175.91 176.07 0.2K
14:00 176.07 176.07 176.07 176.07 0.1K
14:01 176.07 176.07 176.07 176.07 0.4K
14:02 176.07 176.07 175.84 175.91 1.7K
14:03 175.91 175.91 175.91 175.91 0.9K
14:04 175.85 175.85 175.85 175.85 0.9K
14:05 175.85 175.85 175.80 175.80 1.9K
14:06 175.80 175.80 175.66 175.66 5.8K
14:07 175.66 175.66 175.66 175.66 0.2K
14:08 175.72 175.72 175.72 175.72 0.2K
14:09 175.72 175.72 175.72 175.72 1.0K
14:10 175.72 175.72 175.72 175.72 1.2K
14:11 175.51 175.51 175.51 175.51 0.9K
14:12 175.51 175.51 175.51 175.51 0.2K
14:13 175.57 175.57 175.57 175.57 0.8K
14:14 175.57 175.57 175.57 175.57 1.5K
14:15 175.57 175.65 175.57 175.65 1.7K
14:16 175.65 175.70 175.65 175.70 0.9K
14:17 175.70 175.70 175.60 175.60 1.5K
14:18 175.60 175.60 175.57 175.57 1.5K
14:19 175.50 175.56 175.50 175.56 24.7K
14:20 175.52 175.52 175.52 175.52 1.3K
14:21 175.52 175.53 175.52 175.53 0.4K
14:22 175.53 175.53 175.53 175.53 0.8K
14:23 175.53 175.53 175.53 175.53 0.4K
14:24 175.53 175.53 175.46 175.46 0.6K
14:25 175.46 175.53 175.46 175.53 1.8K
14:26 175.53 175.54 175.53 175.54 0.8K
14:27 175.54 175.54 175.50 175.50 1.3K
14:28 175.50 175.50 175.50 175.50 0.5K
14:29 175.50 175.51 175.50 175.51 2.7K
14:30 175.51 175.51 175.50 175.51 1.6K
14:31 175.50 175.51 175.49 175.49 6.1K
14:32 175.49 175.51 175.49 175.51 3.3K
14:33 175.51 175.53 175.51 175.53 1.8K
14:34 175.50 175.51 175.50 175.51 1.6K
14:35 175.52 175.62 175.52 175.62 3.2K
14:36 175.62 175.64 175.60 175.60 3.9K
14:37 175.60 175.69 175.60 175.69 2.7K
14:38 175.69 175.69 175.69 175.69 0.1K
14:39 175.72 175.77 175.72 175.77 1.0K
14:40 175.77 175.77 175.70 175.70 0.8K
14:41 175.76 175.76 175.76 175.76 2.3K
14:42 175.76 175.78 175.76 175.78 0.5K
14:43 175.77 175.77 175.77 175.77 0.8K
14:44 175.77 175.77 175.72 175.72 2.6K
14:45 175.72 175.72 175.72 175.72 0.1K
14:46 175.72 175.72 175.67 175.67 1.2K
14:47 175.68 175.68 175.68 175.68 0.5K
14:48 175.68 175.78 175.68 175.78 2.7K
14:49 175.78 175.78 175.78 175.78 0.4K
14:50 175.78 175.78 175.78 175.78 0.4K
14:51 175.82 175.82 175.82 175.82 0.6K
14:52 175.81 175.81 175.75 175.75 1.9K
14:53 175.75 175.75 175.74 175.74 1.8K
14:54 175.74 175.75 175.74 175.75 0.7K
14:55 175.71 175.71 175.71 175.71 0.3K
14:56 175.71 175.71 175.71 175.71 0.5K
14:57 175.71 175.76 175.71 175.76 0.3K
14:58 175.76 175.76 175.76 175.76 0.6K
14:59 175.72 175.72 175.72 175.72 0.5K
15:00 175.72 175.75 175.72 175.75 0.5K
15:01 175.76 175.76 175.71 175.71 3.8K
15:02 175.71 175.75 175.71 175.75 0.9K
15:03 175.75 175.75 175.75 175.75 1.1K
15:04 175.75 175.87 175.75 175.87 1.0K
15:05 175.87 175.87 175.76 175.76 0.9K
15:06 175.78 175.78 175.78 175.78 0.8K
15:07 175.78 175.79 175.78 175.79 1.5K
15:08 175.79 175.88 175.79 175.88 2.8K
15:09 175.89 175.94 175.89 175.94 1.5K
15:10 175.94 176.00 175.93 175.93 18.1K
15:11 175.96 175.97 175.96 175.97 1.9K
15:12 175.98 176.00 175.98 176.00 19.4K
15:13 175.83 175.85 175.83 175.85 3.8K
15:14 175.85 175.85 175.80 175.80 4.2K
15:15 175.80 175.80 175.68 175.75 3.4K
15:16 175.66 175.73 175.66 175.73 0.5K
15:17 175.73 175.73 175.65 175.67 4.1K
15:18 175.67 175.67 175.67 175.67 0.3K
15:19 175.67 175.67 175.64 175.64 1.1K
15:20 175.64 175.71 175.64 175.70 1.2K
15:21 175.70 175.70 175.65 175.65 1.0K
15:22 175.64 175.64 175.61 175.63 5.0K
15:23 175.74 175.85 175.74 175.85 31.2K
15:24 175.85 175.85 175.64 175.64 4.0K
15:25 175.64 175.67 175.64 175.67 1.8K
15:26 175.67 175.67 175.62 175.63 1.6K
15:27 175.63 175.63 175.63 175.63 0.8K
15:28 175.63 175.63 175.63 175.63 1.1K
15:29 175.60 175.63 175.60 175.63 3.9K
15:30 175.60 175.60 175.60 175.60 3.5K
15:31 175.63 175.70 175.57 175.70 49.2K
15:32 175.50 175.50 175.48 175.48 2.6K
15:33 175.48 175.63 175.48 175.63 2.2K
15:34 175.63 175.70 175.63 175.68 1.8K
15:35 175.68 175.68 175.55 175.55 5.6K
15:36 175.60 175.64 175.60 175.64 1.3K
15:37 175.59 175.60 175.59 175.60 1.2K
15:38 175.56 175.58 175.56 175.58 2.1K
15:39 175.58 175.58 175.51 175.51 1.3K
15:40 175.51 175.57 175.51 175.57 2.4K
15:41 175.57 175.57 175.51 175.57 3.1K
15:42 175.57 175.59 175.54 175.59 3.8K
15:43 175.54 175.55 175.52 175.52 4.8K
15:44 175.52 175.55 175.52 175.55 1.9K
15:45 175.55 175.61 175.55 175.61 7.4K
15:46 175.55 175.57 175.47 175.47 18.9K
15:47 175.57 175.58 175.45 175.49 47.9K
15:48 175.51 175.54 175.50 175.54 7.8K
15:49 175.50 175.53 175.50 175.53 7.9K
15:50 175.50 175.52 175.50 175.50 8.2K
15:51 175.56 175.70 175.51 175.69 8.0K
15:52 175.69 175.69 175.60 175.66 4.3K
15:53 175.65 175.73 175.61 175.73 14.6K
15:54 175.75 176.09 175.75 176.09 17.6K
15:55 176.09 176.15 176.01 176.15 22.8K
15:56 176.07 176.07 175.91 175.91 22.6K
15:57 175.89 176.07 175.89 176.07 18.3K
15:58 176.17 176.27 176.17 176.27 20.0K
15:59 176.25 176.26 176.10 176.10 27.0K
16:00 176.07 176.33 176.07 176.16 245.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available