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
09:31 185.06 186.10 185.06 185.48 38.0K
09:32 185.48 185.48 185.01 185.01 0.8K
09:33 185.01 185.01 185.01 185.01 0.1K
09:34 185.01 185.01 185.01 185.01 0.0K
09:35 185.01 185.01 185.01 185.01 0.1K
09:36 184.58 184.58 184.02 184.02 0.7K
09:37 184.02 184.02 184.02 184.02 1.4K
09:38 184.02 184.02 184.02 184.02 0.1K
09:39 184.28 184.28 184.28 184.28 0.5K
09:40 184.28 184.28 184.28 184.28 0.4K
09:41 184.29 184.29 184.29 184.29 0.6K
09:42 184.29 184.29 184.29 184.29 0.2K
09:43 184.29 184.29 184.24 184.28 1.7K
09:44 184.28 184.50 184.28 184.50 0.8K
09:45 184.50 184.50 184.50 184.50 0.1K
09:46 184.50 184.53 184.31 184.31 0.3K
09:47 184.31 184.31 184.31 184.31 0.4K
09:48 184.61 184.77 184.49 184.49 1.4K
09:49 184.49 184.49 184.49 184.49 1.1K
09:50 184.49 184.49 184.49 184.49 0.0K
09:51 184.58 184.80 184.58 184.80 0.3K
09:52 184.80 184.80 184.80 184.80 0.1K
09:53 184.80 184.92 184.76 184.92 1.5K
09:54 185.15 185.15 185.10 185.10 0.6K
09:55 185.10 185.10 185.03 185.03 5.6K
09:56 185.03 185.03 185.03 185.03 0.1K
09:57 185.03 185.03 184.91 184.91 0.4K
09:58 184.91 185.00 184.84 185.00 1.0K
09:59 185.00 185.07 184.95 184.95 13.2K
10:00 184.95 185.10 184.94 185.10 1.3K
10:01 184.80 184.90 184.80 184.90 3.9K
10:02 184.89 184.89 184.83 184.83 0.7K
10:03 184.83 185.07 184.83 185.07 2.5K
10:04 185.07 185.07 185.07 185.07 0.6K
10:05 185.07 185.07 184.92 184.95 1.2K
10:06 185.08 185.08 185.08 185.08 0.8K
10:07 184.72 184.72 184.41 184.47 3.5K
10:08 184.61 184.69 184.61 184.62 1.5K
10:09 184.62 184.62 184.62 184.62 0.1K
10:10 184.60 184.60 184.60 184.60 0.6K
10:11 184.60 184.60 184.53 184.53 0.4K
10:12 184.53 184.63 184.53 184.63 0.3K
10:13 184.63 184.63 184.63 184.63 0.2K
10:14 184.63 184.76 184.45 184.76 2.7K
10:15 184.76 184.77 184.73 184.73 1.0K
10:16 184.73 184.73 184.73 184.73 0.5K
10:17 184.76 184.82 184.76 184.82 0.6K
10:18 184.96 184.96 184.77 184.77 0.5K
10:19 184.77 184.77 184.73 184.73 5.9K
10:20 184.76 184.76 184.58 184.58 1.3K
10:21 184.71 184.80 184.66 184.66 1.2K
10:22 184.66 184.74 184.59 184.74 2.0K
10:23 184.88 184.88 184.77 184.77 0.7K
10:24 184.86 184.91 184.86 184.86 1.4K
10:25 184.97 185.00 184.92 184.92 2.8K
10:26 184.92 184.92 184.73 184.78 1.7K
10:27 184.78 184.90 184.78 184.90 0.6K
10:28 184.90 184.90 184.90 184.90 0.1K
10:29 184.90 185.04 184.89 184.89 0.5K
10:30 184.89 184.89 184.87 184.87 0.5K
10:31 184.86 184.86 184.81 184.81 1.6K
10:32 184.81 184.81 184.77 184.77 0.7K
10:33 184.77 184.77 184.71 184.75 9.9K
10:34 184.75 184.75 184.75 184.75 0.2K
10:35 184.75 184.78 184.64 184.64 8.9K
10:36 184.62 184.77 184.62 184.77 2.6K
10:37 184.77 184.81 184.77 184.81 0.9K
10:38 184.81 184.81 184.81 184.81 0.1K
10:39 184.81 184.87 184.81 184.87 0.8K
10:40 184.87 184.87 184.87 184.87 0.1K
10:41 184.87 184.87 184.87 184.87 0.1K
10:42 184.87 184.87 184.87 184.87 0.4K
10:43 184.87 184.87 184.85 184.85 0.5K
10:44 184.85 184.85 184.85 184.85 0.2K
10:45 184.85 184.85 184.85 184.85 0.4K
10:46 184.85 184.85 184.84 184.84 1.0K
10:47 184.84 185.05 184.84 185.04 1.2K
10:48 184.95 184.95 184.95 184.95 1.2K
10:49 184.91 184.91 184.91 184.91 0.2K
10:50 184.91 184.91 184.91 184.91 0.2K
10:51 184.91 185.00 184.91 185.00 1.3K
10:52 185.00 185.00 184.82 184.93 0.9K
10:53 184.91 184.93 184.91 184.93 0.5K
10:54 184.93 184.93 184.93 184.93 0.5K
10:55 184.93 184.93 184.93 184.93 0.2K
10:56 184.93 185.00 184.93 185.00 0.9K
10:57 185.00 185.05 184.98 184.98 1.2K
10:58 184.98 184.98 184.98 184.98 0.7K
10:59 184.98 185.05 184.98 185.01 1.8K
11:00 185.01 185.01 184.98 184.98 2.5K
11:01 185.02 185.02 185.02 185.02 1.9K
11:02 185.02 185.02 184.87 184.87 2.2K
11:03 184.93 185.01 184.93 185.01 1.4K
11:04 185.01 185.01 184.92 184.92 0.3K
11:05 184.92 184.96 184.92 184.96 0.3K
11:06 184.96 184.96 184.96 184.96 0.1K
11:07 184.96 185.01 184.96 185.01 0.5K
11:08 185.01 185.05 185.01 185.05 0.7K
11:09 185.11 185.11 185.11 185.11 1.2K
11:10 185.11 185.34 185.11 185.34 1.4K
11:11 185.34 185.34 185.34 185.34 0.2K
11:12 185.34 185.34 185.24 185.24 0.9K
11:13 185.24 185.51 185.24 185.37 1.2K
11:14 185.37 185.38 185.37 185.38 1.9K
11:15 185.38 185.38 185.38 185.38 0.3K
11:16 185.38 185.50 185.38 185.50 0.3K
11:17 185.50 185.50 185.37 185.37 0.3K
11:18 185.37 185.37 185.25 185.25 0.8K
11:19 185.25 185.25 185.24 185.24 1.7K
11:20 185.24 185.34 185.24 185.34 1.2K
11:21 185.34 185.34 185.34 185.34 0.1K
11:22 185.22 185.22 185.22 185.22 0.8K
11:23 185.22 185.24 185.22 185.24 0.6K
11:24 185.24 185.24 185.24 185.24 0.2K
11:25 185.24 185.29 185.24 185.28 2.0K
11:26 185.28 185.28 185.28 185.28 0.4K
11:27 185.28 185.28 185.28 185.28 0.5K
11:28 185.28 185.28 185.28 185.28 0.2K
11:29 185.28 185.49 185.28 185.49 0.7K
11:30 185.58 185.58 185.49 185.49 1.4K
11:31 185.49 185.49 185.49 185.49 0.9K
11:32 185.49 185.72 185.49 185.72 1.0K
11:33 185.72 185.72 185.67 185.67 0.5K
11:34 185.67 185.70 185.67 185.70 0.8K
11:35 185.70 185.75 185.70 185.75 0.6K
11:36 185.75 185.80 185.75 185.80 0.4K
11:37 185.80 185.80 185.70 185.70 2.3K
11:38 185.70 185.70 185.61 185.61 1.6K
11:39 185.61 185.61 185.58 185.60 0.3K
11:40 185.60 185.60 185.60 185.60 0.4K
11:41 185.60 185.60 185.59 185.59 0.2K
11:42 185.59 185.59 185.59 185.59 0.6K
11:43 185.59 185.59 185.59 185.59 0.2K
11:44 185.59 185.59 185.51 185.57 0.4K
11:45 185.57 185.57 185.57 185.57 0.3K
11:46 185.57 185.58 185.57 185.58 0.3K
11:47 185.58 185.58 185.56 185.56 0.2K
11:48 185.56 185.56 185.56 185.56 0.3K
11:49 185.48 185.50 185.48 185.50 1.4K
11:50 185.50 185.50 185.43 185.43 0.6K
11:51 185.43 185.43 185.43 185.43 0.2K
11:52 185.43 185.43 185.43 185.43 0.3K
11:53 185.43 185.53 185.43 185.53 0.9K
11:54 185.53 185.53 185.53 185.53 0.4K
11:55 185.51 185.51 185.51 185.51 0.3K
11:56 185.56 185.64 185.56 185.64 1.5K
11:57 185.66 185.66 185.63 185.63 0.4K
11:58 185.63 185.63 185.63 185.63 0.2K
11:59 185.63 185.63 185.63 185.63 0.1K
12:00 185.63 185.70 185.63 185.70 0.3K
12:01 185.70 185.70 185.62 185.62 0.3K
12:02 185.62 185.72 185.62 185.72 0.6K
12:03 185.72 185.72 185.72 185.72 0.4K
12:04 185.72 185.72 185.68 185.68 0.4K
12:05 185.68 185.68 185.68 185.68 0.2K
12:06 185.68 185.72 185.68 185.72 0.3K
12:07 185.72 185.72 185.72 185.72 0.2K
12:08 185.72 185.72 185.72 185.72 0.9K
12:09 185.72 185.72 185.72 185.72 0.1K
12:10 185.72 185.75 185.72 185.75 0.1K
12:11 185.75 185.79 185.75 185.79 1.0K
12:12 185.79 185.79 185.79 185.79 0.8K
12:13 185.79 185.79 185.74 185.74 0.4K
12:14 185.74 185.75 185.74 185.75 0.4K
12:15 185.84 185.84 185.84 185.84 0.5K
12:16 185.84 185.84 185.84 185.84 0.4K
12:17 185.84 185.84 185.84 185.84 1.2K
12:18 185.84 186.02 185.84 186.02 0.7K
12:19 186.01 186.01 185.89 185.89 1.1K
12:20 185.89 185.89 185.89 185.89 0.4K
12:21 185.89 185.94 185.89 185.94 0.5K
12:22 185.94 185.94 185.94 185.94 0.1K
12:23 185.94 185.94 185.94 185.94 0.3K
12:24 185.94 185.94 185.85 185.85 0.5K
12:25 185.85 185.85 185.85 185.85 0.2K
12:26 185.85 185.85 185.85 185.85 0.1K
12:27 185.85 185.85 185.85 185.85 0.1K
12:28 185.85 185.97 185.85 185.97 0.3K
12:29 185.97 185.97 185.97 185.97 0.2K
12:30 185.97 185.97 185.89 185.89 0.6K
12:31 185.89 185.99 185.89 185.99 0.7K
12:32 186.00 186.00 185.97 185.97 1.2K
12:33 185.99 185.99 185.96 185.98 2.0K
12:34 185.98 185.98 185.97 185.97 0.8K
12:35 185.97 185.97 185.97 185.97 0.6K
12:36 185.97 185.97 185.95 185.95 0.8K
12:37 185.95 185.95 185.95 185.95 0.3K
12:38 185.95 186.02 185.95 186.02 1.8K
12:39 186.02 186.02 186.01 186.01 0.6K
12:40 186.01 186.02 186.01 186.02 0.4K
12:41 186.02 186.05 186.02 186.05 0.7K
12:42 186.05 186.05 186.05 186.05 0.5K
12:43 186.05 186.05 186.05 186.05 1.7K
12:44 185.90 185.90 185.89 185.89 1.0K
12:45 185.89 185.89 185.86 185.86 0.4K
12:46 185.86 185.86 185.86 185.86 0.2K
12:47 185.86 185.86 185.86 185.86 0.1K
12:48 185.86 185.86 185.86 185.86 0.2K
12:49 185.86 185.86 185.86 185.86 0.6K
12:50 185.86 185.86 185.86 185.86 0.3K
12:51 185.86 185.86 185.86 185.86 0.2K
12:52 185.86 185.86 185.86 185.86 0.1K
12:53 185.78 186.03 185.78 186.03 1.8K
12:54 186.03 186.03 186.03 186.03 0.1K
12:55 186.03 186.03 186.03 186.03 0.1K
12:56 186.03 186.03 186.02 186.02 0.2K
12:57 186.02 186.02 186.02 186.02 0.1K
12:58 186.01 186.01 186.01 186.01 1.4K
12:59 186.01 186.01 186.00 186.01 2.4K
13:00 186.00 186.03 186.00 186.00 3.8K
13:01 185.97 185.97 185.97 185.97 2.1K
13:02 186.00 186.00 186.00 186.00 0.7K
13:03 186.02 186.08 186.02 186.08 1.2K
13:04 186.08 186.08 186.08 186.08 0.5K
13:05 186.08 186.08 186.08 186.08 0.1K
13:06 186.18 186.18 186.18 186.18 0.9K
13:07 186.18 186.18 186.18 186.18 0.3K
13:08 186.18 186.18 186.18 186.18 0.1K
13:09 186.18 186.18 185.98 186.05 2.1K
13:10 186.05 186.05 186.05 186.05 0.1K
13:11 186.05 186.05 186.05 186.05 0.1K
13:12 186.05 186.05 186.05 186.05 0.1K
13:13 186.05 186.05 186.05 186.05 0.1K
13:14 186.05 186.05 186.01 186.01 0.8K
13:15 186.01 186.01 186.01 186.01 0.1K
13:16 186.01 186.07 186.01 186.07 0.4K
13:17 186.16 186.19 186.16 186.19 1.3K
13:18 186.19 186.19 186.19 186.19 0.1K
13:19 186.19 186.19 186.19 186.19 0.1K
13:20 186.19 186.19 186.18 186.18 0.2K
13:21 186.18 186.18 186.18 186.18 0.1K
13:22 186.18 186.18 186.18 186.18 0.1K
13:23 186.18 186.18 186.18 186.18 0.0K
13:24 186.18 186.18 186.18 186.18 0.4K
13:25 186.18 186.30 186.18 186.30 0.9K
13:26 186.30 186.30 186.30 186.30 0.4K
13:27 186.30 186.35 186.30 186.35 0.4K
13:28 186.35 186.35 186.35 186.35 0.2K
13:29 186.20 186.27 186.15 186.27 1.4K
13:30 186.27 186.27 186.15 186.15 0.5K
13:31 186.15 186.15 186.15 186.15 0.1K
13:32 186.15 186.15 186.15 186.15 0.1K
13:33 186.15 186.15 186.15 186.15 0.1K
13:34 186.15 186.15 186.15 186.15 0.1K
13:35 186.15 186.25 186.15 186.25 0.2K
13:36 186.25 186.35 186.25 186.35 1.6K
13:37 186.25 186.25 186.25 186.25 0.3K
13:38 186.25 186.35 186.25 186.35 0.3K
13:39 186.35 186.35 186.35 186.35 0.1K
13:40 186.35 186.35 186.30 186.30 0.7K
13:41 186.25 186.32 186.25 186.32 0.8K
13:42 186.32 186.32 186.25 186.25 0.7K
13:43 186.14 186.14 186.14 186.14 1.2K
13:44 186.14 186.14 186.11 186.11 0.9K
13:45 186.11 186.11 186.11 186.11 0.3K
13:46 186.11 186.11 186.11 186.11 0.2K
13:47 186.11 186.11 186.11 186.11 0.2K
13:48 186.11 186.12 186.11 186.12 0.6K
13:49 186.12 186.12 186.12 186.12 0.2K
13:50 186.12 186.12 186.12 186.12 0.1K
13:51 186.12 186.16 186.12 186.16 1.1K
13:52 186.16 186.16 186.16 186.16 0.1K
13:53 186.14 186.14 186.14 186.14 0.4K
13:54 186.07 186.07 186.00 186.00 1.4K
13:55 186.00 186.00 186.00 186.00 0.2K
13:56 186.00 186.00 185.99 185.99 0.2K
13:57 185.99 185.99 185.99 185.99 0.7K
13:58 185.99 185.99 185.99 185.99 0.2K
13:59 185.99 186.06 185.99 186.06 1.9K
14:00 186.06 186.06 186.06 186.06 0.2K
14:01 186.06 186.06 186.06 186.06 0.1K
14:02 186.06 186.06 186.06 186.06 0.4K
14:03 186.06 186.06 186.06 186.06 0.4K
14:04 186.06 186.06 186.06 186.06 0.0K
14:05 186.06 186.06 186.06 186.06 0.1K
14:06 186.06 186.07 186.06 186.07 0.6K
14:07 186.07 186.07 186.07 186.07 0.2K
14:08 186.07 186.07 186.07 186.07 0.0K
14:09 186.07 186.07 186.07 186.07 0.2K
14:10 186.07 186.07 186.07 186.07 0.3K
14:11 186.07 186.07 186.07 186.07 0.0K
14:12 186.07 186.13 186.07 186.13 0.3K
14:13 186.13 186.13 186.13 186.13 0.4K
14:14 186.13 186.13 186.13 186.13 0.1K
14:15 186.13 186.28 186.13 186.28 0.6K
14:16 186.28 186.28 186.28 186.28 0.0K
14:17 186.28 186.35 186.28 186.35 0.2K
14:18 186.35 186.35 186.28 186.28 0.8K
14:19 186.28 186.28 186.20 186.28 1.0K
14:20 186.28 186.28 186.28 186.28 1.0K
14:21 186.28 186.29 186.22 186.29 1.2K
14:22 186.29 186.29 186.29 186.29 0.2K
14:23 186.29 186.29 186.29 186.29 0.4K
14:24 186.29 186.29 186.29 186.29 0.1K
14:25 186.29 186.29 186.29 186.29 0.4K
14:26 186.29 186.29 186.29 186.29 0.1K
14:27 186.28 186.37 186.20 186.20 1.5K
14:28 186.20 186.20 186.20 186.20 0.5K
14:29 186.20 186.31 186.20 186.31 0.3K
14:30 186.31 186.31 186.31 186.31 0.1K
14:31 186.27 186.27 186.12 186.16 2.1K
14:32 186.16 186.16 186.16 186.16 0.1K
14:33 186.16 186.16 186.16 186.16 0.1K
14:34 186.16 186.16 186.16 186.16 0.1K
14:35 186.16 186.16 186.16 186.16 0.2K
14:36 186.16 186.16 186.16 186.16 0.2K
14:37 186.16 186.21 186.10 186.21 0.6K
14:38 186.21 186.23 186.21 186.23 0.3K
14:39 186.20 186.20 186.20 186.20 0.2K
14:40 186.30 186.30 186.24 186.24 1.0K
14:41 186.32 186.36 186.31 186.36 1.9K
14:42 186.36 186.36 186.36 186.36 0.3K
14:43 186.24 186.29 186.24 186.29 4.7K
14:44 186.29 186.55 186.29 186.55 11.4K
14:45 186.55 186.61 186.55 186.57 0.6K
14:46 186.57 186.57 186.56 186.56 0.8K
14:47 186.56 186.56 186.56 186.56 0.3K
14:48 186.56 186.57 186.56 186.57 1.2K
14:49 186.57 186.57 186.57 186.57 0.1K
14:50 186.57 186.57 186.57 186.57 0.5K
14:51 186.67 186.70 186.67 186.70 0.4K
14:52 186.70 186.70 186.70 186.70 0.1K
14:53 186.70 186.70 186.68 186.68 0.2K
14:54 186.68 186.68 186.68 186.68 0.2K
14:55 186.68 186.68 186.68 186.68 0.2K
14:56 186.68 186.68 186.59 186.59 0.9K
14:57 186.59 186.59 186.47 186.47 0.9K
14:58 186.47 186.47 186.47 186.47 1.4K
14:59 186.47 186.47 186.37 186.43 1.6K
15:00 186.42 186.42 186.37 186.37 0.9K
15:01 186.37 186.37 186.27 186.27 3.0K
15:02 186.27 186.33 186.27 186.33 1.0K
15:03 186.42 186.42 186.42 186.42 1.1K
15:04 186.42 186.42 186.42 186.42 1.1K
15:05 186.42 186.42 186.41 186.41 0.4K
15:06 186.41 186.42 186.41 186.42 0.6K
15:07 186.51 186.56 186.51 186.56 1.0K
15:08 186.56 186.56 186.48 186.54 1.6K
15:09 186.54 186.54 186.48 186.49 0.6K
15:10 186.48 186.48 186.48 186.48 0.6K
15:11 186.50 186.50 186.40 186.40 1.1K
15:12 186.38 186.44 186.38 186.44 1.3K
15:13 186.52 186.53 186.52 186.53 1.5K
15:14 186.53 186.53 186.53 186.53 0.1K
15:15 186.53 186.53 186.47 186.47 0.6K
15:16 186.47 186.47 186.47 186.47 0.2K
15:17 186.47 186.47 186.47 186.47 0.4K
15:18 186.47 186.47 186.47 186.47 0.3K
15:19 186.40 186.46 186.40 186.46 1.7K
15:20 186.46 186.52 186.46 186.52 1.3K
15:21 186.52 186.52 186.42 186.50 1.6K
15:22 186.50 186.52 186.48 186.48 0.7K
15:23 186.48 186.48 186.48 186.48 0.7K
15:24 186.49 186.49 186.40 186.40 1.9K
15:25 186.38 186.48 186.38 186.48 2.1K
15:26 186.48 186.48 186.48 186.48 0.4K
15:27 186.48 186.48 186.32 186.32 1.3K
15:28 186.32 186.32 186.32 186.32 0.4K
15:29 186.32 186.44 186.32 186.44 0.7K
15:30 186.44 186.44 186.36 186.36 0.8K
15:31 186.36 186.41 186.36 186.41 1.1K
15:32 186.41 186.41 186.41 186.41 0.5K
15:33 186.40 186.47 186.40 186.47 3.2K
15:34 186.47 186.47 186.33 186.33 0.7K
15:35 186.33 186.33 186.33 186.33 1.0K
15:36 186.30 186.36 186.30 186.36 0.9K
15:37 186.36 186.36 186.36 186.36 1.7K
15:38 186.36 186.36 186.29 186.29 1.8K
15:39 186.29 186.29 186.22 186.22 1.2K
15:40 186.23 186.30 186.23 186.30 12.7K
15:41 186.30 186.30 186.19 186.19 2.7K
15:42 186.19 186.33 186.19 186.33 2.3K
15:43 186.33 186.33 186.33 186.33 0.5K
15:44 186.30 186.36 186.23 186.36 1.7K
15:45 186.36 186.36 186.31 186.31 2.0K
15:46 186.31 186.31 186.23 186.31 1.4K
15:47 186.31 186.31 186.30 186.30 0.7K
15:48 186.30 186.44 186.30 186.44 2.0K
15:49 186.39 186.50 186.39 186.50 2.4K
15:50 186.50 186.50 186.39 186.39 1.7K
15:51 186.39 186.39 186.37 186.39 1.8K
15:52 186.52 186.52 186.44 186.44 2.9K
15:53 186.44 186.58 186.44 186.58 2.9K
15:54 186.58 186.62 186.49 186.62 2.4K
15:55 186.62 186.65 186.61 186.61 2.1K
15:56 186.60 186.60 186.43 186.50 10.9K
15:57 186.50 186.66 186.50 186.66 5.5K
15:58 186.66 186.71 186.63 186.64 7.3K
15:59 186.66 186.69 186.66 186.68 7.2K
16:00 186.56 186.71 183.38 186.70 228.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available