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
09:31 182.67 183.56 182.39 182.39 140.4K
09:32 182.39 182.39 182.39 182.39 0.2K
09:33 182.39 182.67 182.39 182.67 0.3K
09:34 182.67 182.67 182.67 182.67 0.4K
09:35 182.67 182.67 182.67 182.67 0.3K
09:36 182.67 182.67 182.59 182.59 0.4K
09:37 182.59 182.59 182.33 182.33 0.3K
09:38 182.49 182.49 182.00 182.00 6.2K
09:39 182.00 182.12 182.00 182.12 0.7K
09:40 182.12 182.12 182.12 182.12 2.3K
09:41 182.12 182.12 182.12 182.12 0.3K
09:42 182.12 182.12 181.72 181.72 9.7K
09:43 181.72 181.78 181.70 181.72 8.5K
09:44 181.72 181.72 181.70 181.70 0.5K
09:45 181.70 181.86 181.70 181.71 2.5K
09:46 181.73 181.87 181.73 181.87 3.2K
09:47 181.72 181.72 181.58 181.62 5.9K
09:48 181.77 181.77 181.77 181.77 2.4K
09:49 181.77 181.86 181.77 181.86 1.4K
09:50 181.76 181.92 181.76 181.83 4.7K
09:51 181.83 181.83 181.83 181.83 0.9K
09:52 181.83 181.83 181.69 181.69 1.8K
09:53 181.69 181.76 181.69 181.76 1.2K
09:54 181.76 181.87 181.76 181.87 1.5K
09:55 182.02 182.03 181.97 181.97 3.1K
09:56 181.90 181.90 181.65 181.79 1.4K
09:57 181.84 181.84 181.68 181.68 1.0K
09:58 181.77 181.77 181.77 181.77 0.6K
09:59 181.77 181.77 181.60 181.60 1.2K
10:00 181.60 181.60 181.38 181.38 1.0K
10:01 181.38 181.47 181.38 181.47 3.0K
10:02 181.42 181.58 181.42 181.58 5.8K
10:03 181.57 181.75 181.44 181.75 16.5K
10:04 181.79 181.81 181.79 181.81 1.3K
10:05 181.59 181.82 181.59 181.82 3.4K
10:06 181.82 181.98 181.82 181.95 7.8K
10:07 181.95 182.00 181.95 182.00 0.5K
10:08 182.00 182.00 182.00 182.00 0.7K
10:09 182.00 182.00 182.00 182.00 1.6K
10:10 182.00 182.00 182.00 182.00 0.6K
10:11 182.00 182.00 181.77 181.77 1.0K
10:12 181.77 181.77 181.77 181.77 1.1K
10:13 181.75 181.75 181.75 181.75 2.3K
10:14 181.63 181.66 181.63 181.66 2.0K
10:15 181.63 181.64 181.59 181.59 1.5K
10:16 181.59 181.62 181.50 181.50 1.1K
10:17 181.50 181.87 181.50 181.67 1.5K
10:18 181.70 181.70 181.70 181.70 1.7K
10:19 181.70 181.70 181.70 181.70 0.9K
10:20 181.74 181.74 181.65 181.65 0.5K
10:21 181.65 181.79 181.65 181.79 1.2K
10:22 181.87 181.87 181.87 181.87 2.1K
10:23 181.93 181.93 181.93 181.93 0.3K
10:24 181.91 181.91 181.91 181.91 0.5K
10:25 181.84 181.84 181.80 181.80 1.1K
10:26 181.80 181.82 181.80 181.82 1.8K
10:27 181.82 181.82 181.67 181.77 0.9K
10:28 181.77 181.77 181.77 181.77 0.2K
10:29 181.66 181.66 181.47 181.47 0.8K
10:30 181.47 181.49 181.45 181.45 1.4K
10:31 181.45 181.45 181.45 181.45 0.3K
10:32 181.45 181.45 181.45 181.45 0.3K
10:33 181.45 181.45 181.01 181.01 1.4K
10:34 181.01 181.04 181.01 181.04 0.5K
10:35 181.04 181.23 181.04 181.23 0.2K
10:36 181.23 181.23 181.09 181.09 0.3K
10:37 181.22 181.22 181.11 181.11 0.6K
10:38 181.11 181.12 180.90 180.90 3.1K
10:39 181.08 181.19 181.08 181.14 3.0K
10:40 181.14 181.14 181.14 181.14 0.6K
10:41 181.14 181.25 181.14 181.25 1.3K
10:42 181.25 181.40 181.10 181.10 6.3K
10:43 181.10 181.14 181.10 181.14 0.9K
10:44 181.13 181.14 181.13 181.14 0.5K
10:45 181.14 181.14 181.14 181.14 0.9K
10:46 181.14 181.14 181.05 181.05 0.7K
10:47 180.88 180.91 180.88 180.90 1.1K
10:48 180.90 180.90 180.88 180.88 0.5K
10:49 180.88 180.98 180.88 180.90 0.6K
10:50 180.90 181.04 180.90 180.96 3.8K
10:51 180.96 181.05 180.96 181.05 0.5K
10:52 181.05 181.09 180.95 181.09 5.2K
10:53 181.09 181.09 181.01 181.01 0.8K
10:54 181.01 181.01 180.90 180.90 0.1K
10:55 180.90 180.90 180.90 180.90 0.2K
10:56 180.90 181.02 180.90 181.02 1.3K
10:57 181.02 181.08 180.96 180.96 2.9K
10:58 180.96 180.96 180.96 180.96 0.2K
10:59 180.96 181.17 180.96 181.17 0.4K
11:00 181.17 181.18 181.11 181.18 1.5K
11:01 181.18 181.18 181.18 181.18 0.7K
11:02 181.05 181.05 181.05 181.05 0.9K
11:03 181.05 181.05 181.03 181.03 4.2K
11:04 181.03 181.15 181.03 181.15 0.6K
11:05 181.15 181.15 181.15 181.15 0.3K
11:06 181.03 181.03 181.03 181.03 2.2K
11:07 181.06 181.10 181.06 181.07 2.1K
11:08 181.14 181.18 181.14 181.18 1.6K
11:09 181.18 181.27 181.18 181.26 3.8K
11:10 181.38 181.38 181.38 181.38 1.0K
11:11 181.38 181.38 181.33 181.33 3.5K
11:12 181.33 181.47 181.33 181.47 0.9K
11:13 181.47 181.47 181.34 181.45 0.7K
11:14 181.53 181.55 181.49 181.49 2.0K
11:15 181.49 181.50 181.46 181.50 1.0K
11:16 181.50 181.50 181.50 181.50 0.4K
11:17 181.50 181.50 181.50 181.50 0.6K
11:18 181.50 181.50 181.50 181.50 1.4K
11:19 181.43 181.45 181.43 181.45 0.5K
11:20 181.45 181.47 181.41 181.41 1.7K
11:21 181.41 181.41 181.41 181.41 0.5K
11:22 181.37 181.37 181.37 181.37 0.7K
11:23 181.37 181.39 181.37 181.39 1.4K
11:24 181.39 181.39 181.35 181.35 0.3K
11:25 181.35 181.35 181.31 181.31 0.6K
11:26 181.31 181.31 181.20 181.20 2.6K
11:27 181.20 181.20 181.20 181.20 0.1K
11:28 181.20 181.20 181.20 181.20 0.4K
11:29 181.20 181.24 181.20 181.24 0.2K
11:30 181.11 181.11 181.11 181.11 0.5K
11:31 181.11 181.22 181.11 181.19 0.7K
11:32 181.12 181.12 181.12 181.12 0.5K
11:33 181.12 181.23 181.12 181.23 2.1K
11:34 181.23 181.23 181.23 181.23 0.0K
11:35 181.23 181.23 181.16 181.16 2.2K
11:36 181.16 181.34 181.16 181.34 8.2K
11:37 181.47 181.47 181.47 181.47 1.3K
11:38 181.47 181.47 181.34 181.34 0.8K
11:39 181.34 181.34 181.34 181.34 0.2K
11:40 181.34 181.34 181.31 181.31 0.7K
11:41 181.36 181.41 181.36 181.41 2.6K
11:42 181.47 181.57 181.44 181.44 1.0K
11:43 181.44 181.50 181.44 181.50 0.5K
11:44 181.37 181.37 181.31 181.35 2.0K
11:45 181.35 181.35 181.27 181.35 0.9K
11:46 181.31 181.36 181.25 181.36 1.7K
11:47 181.35 181.35 181.35 181.35 0.9K
11:48 181.35 181.35 181.35 181.35 0.1K
11:49 181.35 181.35 181.35 181.35 0.2K
11:50 181.35 181.35 181.32 181.32 0.2K
11:51 181.35 181.35 181.32 181.32 0.6K
11:52 181.41 181.41 181.36 181.41 2.4K
11:53 181.37 181.46 181.37 181.46 2.2K
11:54 181.42 181.57 181.42 181.51 1.5K
11:55 181.51 181.51 181.51 181.51 0.2K
11:56 181.62 181.62 181.62 181.62 0.8K
11:57 181.62 181.66 181.62 181.66 1.4K
11:58 181.66 181.66 181.57 181.57 1.8K
11:59 181.57 181.57 181.57 181.57 0.2K
12:00 181.57 181.58 181.57 181.58 0.1K
12:01 181.52 181.60 181.52 181.60 1.4K
12:02 181.59 181.59 181.59 181.59 0.8K
12:03 181.59 181.59 181.54 181.54 0.3K
12:04 181.54 181.60 181.54 181.60 0.7K
12:05 181.60 181.60 181.42 181.42 1.1K
12:06 181.42 181.42 181.40 181.40 0.9K
12:07 181.40 181.40 181.40 181.40 0.3K
12:08 181.45 181.45 181.45 181.45 2.9K
12:09 181.45 181.45 181.45 181.45 0.1K
12:10 181.45 181.56 181.45 181.56 1.0K
12:11 181.56 181.56 181.56 181.56 0.2K
12:12 181.56 181.56 181.47 181.47 0.4K
12:13 181.45 181.51 181.45 181.51 0.8K
12:14 181.51 181.51 181.51 181.51 0.3K
12:15 181.51 181.53 181.51 181.53 0.5K
12:16 181.53 181.57 181.53 181.57 2.7K
12:17 181.57 181.57 181.57 181.57 0.1K
12:18 181.53 181.53 181.53 181.53 0.8K
12:19 181.53 181.53 181.53 181.53 1.1K
12:20 181.53 181.53 181.44 181.44 1.8K
12:21 181.44 181.46 181.41 181.41 1.1K
12:22 181.41 181.41 181.41 181.41 0.3K
12:23 181.46 181.46 181.43 181.43 0.9K
12:24 181.43 181.43 181.35 181.35 1.2K
12:25 181.35 181.43 181.35 181.43 0.6K
12:26 181.43 181.62 181.38 181.62 2.6K
12:27 181.62 181.62 181.62 181.62 0.0K
12:28 181.62 181.62 181.61 181.61 0.5K
12:29 181.61 181.61 181.61 181.61 0.0K
12:30 181.61 181.61 181.54 181.54 0.2K
12:31 181.54 181.72 181.54 181.72 0.5K
12:32 181.61 181.61 181.61 181.61 0.3K
12:33 181.66 181.66 181.64 181.65 1.5K
12:34 181.65 181.69 181.65 181.68 2.2K
12:35 181.73 181.73 181.73 181.73 0.4K
12:36 181.73 181.73 181.73 181.73 0.4K
12:37 181.73 181.75 181.69 181.75 2.4K
12:38 181.79 181.79 181.52 181.67 5.3K
12:39 181.53 181.53 181.53 181.53 0.9K
12:40 181.60 181.60 181.53 181.55 2.3K
12:41 181.53 181.60 181.53 181.55 2.3K
12:42 181.55 181.60 181.55 181.56 2.0K
12:43 181.56 181.62 181.56 181.57 5.7K
12:44 181.57 181.57 181.57 181.57 1.1K
12:45 181.57 181.58 181.57 181.57 0.4K
12:46 181.57 181.57 181.54 181.54 1.8K
12:47 181.53 181.55 181.53 181.54 8.9K
12:48 181.54 181.62 181.54 181.62 0.6K
12:49 181.59 181.65 181.59 181.65 8.4K
12:50 181.65 181.69 181.65 181.66 8.6K
12:51 181.65 181.69 181.54 181.54 2.4K
12:52 181.62 181.62 181.55 181.55 1.5K
12:53 181.62 181.62 181.57 181.57 0.8K
12:54 181.57 181.61 181.57 181.61 1.2K
12:55 181.61 181.61 181.61 181.61 0.8K
12:56 181.61 181.61 181.50 181.50 2.3K
12:57 181.50 181.50 181.33 181.33 1.8K
12:58 181.33 181.37 181.33 181.37 2.5K
12:59 181.37 181.37 181.37 181.37 1.1K
13:00 181.37 181.37 181.37 181.37 1.2K
13:01 181.37 181.37 181.32 181.35 2.9K
13:02 181.39 181.39 181.28 181.31 3.0K
13:03 181.31 181.31 181.21 181.21 2.9K
13:04 181.21 181.21 181.19 181.20 1.5K
13:05 181.20 181.21 181.20 181.21 1.1K
13:06 181.24 181.24 181.16 181.16 1.0K
13:07 181.16 181.20 181.16 181.20 1.5K
13:08 181.20 181.20 181.20 181.20 0.8K
13:09 181.20 181.20 181.17 181.17 1.8K
13:10 181.16 181.16 180.93 180.93 2.2K
13:11 180.93 180.93 180.93 180.93 0.5K
13:12 180.93 180.93 180.78 180.78 1.4K
13:13 180.78 180.78 180.74 180.74 2.2K
13:14 180.66 180.70 180.64 180.64 3.3K
13:15 180.64 180.68 180.64 180.64 1.5K
13:16 180.64 180.64 180.44 180.44 8.3K
13:17 180.38 180.38 180.38 180.38 2.2K
13:18 180.38 180.38 180.22 180.22 1.9K
13:19 180.22 180.22 180.00 180.00 3.6K
13:20 180.00 180.00 179.95 179.95 2.3K
13:21 179.95 179.95 179.95 179.95 1.4K
13:22 179.95 179.95 179.51 179.58 1.3K
13:23 179.58 179.63 179.58 179.63 1.5K
13:24 179.63 179.63 179.51 179.51 1.3K
13:25 179.51 179.51 179.51 179.51 0.4K
13:26 179.51 179.51 179.24 179.24 2.7K
13:27 179.24 179.24 179.02 179.12 4.1K
13:28 179.02 179.08 179.02 179.08 2.6K
13:29 179.08 179.08 179.08 179.08 0.3K
13:30 179.08 179.08 178.95 178.95 1.5K
13:31 178.86 178.93 178.78 178.93 6.3K
13:32 178.94 178.95 178.94 178.95 2.1K
13:33 179.35 179.65 179.29 179.65 6.0K
13:34 179.58 179.84 179.58 179.84 9.6K
13:35 179.84 179.90 179.78 179.90 1.8K
13:36 179.86 179.87 179.84 179.84 0.9K
13:37 179.84 179.88 179.76 179.88 2.4K
13:38 179.88 179.92 179.88 179.92 1.3K
13:39 179.92 180.11 179.92 180.11 2.0K
13:40 180.11 180.19 180.08 180.08 3.0K
13:41 180.08 180.08 179.95 180.02 3.5K
13:42 180.02 180.02 179.94 179.94 1.4K
13:43 179.94 180.00 179.89 180.00 5.1K
13:44 180.09 180.09 180.05 180.05 4.1K
13:45 180.05 180.05 180.00 180.00 1.0K
13:46 179.96 180.00 179.90 179.90 1.6K
13:47 179.90 180.07 179.83 180.07 3.5K
13:48 180.03 180.03 180.03 180.03 0.8K
13:49 180.03 180.03 180.03 180.03 0.2K
13:50 180.03 180.03 180.03 180.03 0.4K
13:51 180.03 180.03 179.91 179.91 0.5K
13:52 179.91 179.96 179.91 179.96 0.8K
13:53 179.96 179.96 179.87 179.87 1.9K
13:54 179.87 179.99 179.81 179.99 3.3K
13:55 179.99 179.99 179.74 179.81 1.2K
13:56 179.81 179.89 179.81 179.89 0.8K
13:57 179.89 179.89 179.89 179.89 0.4K
13:58 179.89 179.89 179.89 179.89 1.0K
13:59 179.89 179.89 179.89 179.89 0.2K
14:00 179.89 179.89 179.72 179.72 0.8K
14:01 179.72 179.72 179.47 179.47 1.6K
14:02 179.47 179.59 179.47 179.55 1.7K
14:03 179.55 179.55 179.55 179.55 0.8K
14:04 179.51 179.51 179.51 179.51 1.5K
14:05 179.51 179.51 179.23 179.29 2.4K
14:06 179.21 179.29 179.21 179.27 5.2K
14:07 179.27 179.47 179.27 179.47 8.2K
14:08 179.48 179.48 179.41 179.45 2.0K
14:09 179.50 179.50 179.48 179.48 2.4K
14:10 179.51 179.59 179.51 179.59 1.9K
14:11 179.59 179.59 179.42 179.42 3.5K
14:12 179.42 179.42 179.25 179.25 1.0K
14:13 179.29 179.29 179.28 179.29 1.8K
14:14 179.29 179.33 179.29 179.33 1.2K
14:15 179.33 179.33 179.32 179.32 1.2K
14:16 179.32 179.34 179.29 179.34 2.4K
14:17 179.43 179.51 179.43 179.51 1.5K
14:18 179.51 179.51 179.47 179.47 0.3K
14:19 179.47 179.47 179.32 179.45 0.9K
14:20 179.33 179.33 179.32 179.33 2.0K
14:21 179.28 179.36 179.28 179.34 5.6K
14:22 179.23 179.35 179.23 179.34 8.3K
14:23 179.34 179.42 179.34 179.34 1.6K
14:24 179.32 179.49 179.32 179.49 7.9K
14:25 179.49 179.49 179.40 179.40 0.9K
14:26 179.35 179.62 179.35 179.62 5.3K
14:27 179.56 179.63 179.56 179.62 3.1K
14:28 179.62 179.66 179.62 179.62 5.7K
14:29 179.62 179.69 179.60 179.60 3.7K
14:30 179.60 179.60 179.60 179.60 1.9K
14:31 179.60 179.62 179.55 179.62 2.2K
14:32 179.62 179.73 179.62 179.67 5.3K
14:33 179.67 179.67 179.65 179.65 0.5K
14:34 179.65 179.65 179.60 179.60 1.9K
14:35 179.60 179.79 179.60 179.79 2.8K
14:36 179.90 179.90 179.90 179.90 0.9K
14:37 179.90 179.96 179.90 179.96 1.7K
14:38 179.96 179.96 179.86 179.86 1.5K
14:39 179.79 179.79 179.70 179.70 1.3K
14:40 179.67 179.67 179.67 179.67 1.7K
14:41 179.72 179.72 179.72 179.72 2.7K
14:42 179.93 179.93 179.93 179.93 0.8K
14:43 179.93 179.93 179.93 179.93 1.5K
14:44 179.93 179.93 179.93 179.93 0.6K
14:45 179.93 179.93 179.79 179.79 0.5K
14:46 179.79 179.95 179.79 179.95 3.2K
14:47 179.95 179.95 179.92 179.92 0.7K
14:48 179.92 179.92 179.81 179.81 1.9K
14:49 179.81 179.81 179.74 179.78 1.4K
14:50 179.78 179.78 179.69 179.69 2.2K
14:51 179.69 179.69 179.59 179.60 1.7K
14:52 179.60 179.63 179.60 179.63 2.9K
14:53 179.63 179.63 179.63 179.63 0.3K
14:54 179.63 179.63 179.56 179.56 0.9K
14:55 179.56 179.56 179.50 179.50 0.6K
14:56 179.50 179.50 179.50 179.50 1.0K
14:57 179.50 179.50 179.42 179.42 0.4K
14:58 179.42 179.54 179.42 179.54 2.8K
14:59 179.58 179.68 179.54 179.54 3.2K
15:00 179.54 179.54 179.48 179.48 1.3K
15:01 179.42 179.50 179.42 179.47 3.4K
15:02 179.57 179.57 179.51 179.54 2.4K
15:03 179.54 179.61 179.54 179.61 1.3K
15:04 179.61 179.61 179.53 179.55 1.5K
15:05 179.55 179.55 179.46 179.46 1.1K
15:06 179.46 179.56 179.46 179.56 3.5K
15:07 179.56 179.56 179.33 179.33 4.6K
15:08 179.33 179.33 179.31 179.32 5.3K
15:09 179.32 179.32 179.30 179.31 2.4K
15:10 179.31 179.31 179.04 179.04 3.1K
15:11 179.04 179.04 178.98 178.98 2.8K
15:12 179.00 179.00 178.98 178.98 3.2K
15:13 178.98 179.09 178.97 179.09 3.2K
15:14 179.10 179.22 179.10 179.22 3.6K
15:15 179.22 179.27 179.22 179.24 1.6K
15:16 179.26 179.26 179.19 179.20 6.4K
15:17 179.24 179.27 179.17 179.27 3.1K
15:18 179.27 179.27 179.15 179.15 1.4K
15:19 179.15 179.15 179.06 179.06 1.5K
15:20 179.16 179.16 179.07 179.15 2.2K
15:21 179.09 179.09 179.09 179.09 1.3K
15:22 179.09 179.09 178.83 178.83 2.0K
15:23 178.83 178.88 178.83 178.88 1.8K
15:24 178.96 178.96 178.87 178.87 6.5K
15:25 178.87 178.87 178.84 178.84 1.3K
15:26 178.84 178.84 178.82 178.82 5.8K
15:27 178.83 178.83 178.71 178.75 4.9K
15:28 178.66 178.88 178.66 178.88 3.9K
15:29 178.88 178.88 178.80 178.80 1.2K
15:30 178.80 178.80 178.74 178.74 1.6K
15:31 178.86 179.00 178.86 179.00 3.2K
15:32 179.00 179.13 178.91 179.13 3.6K
15:33 179.13 179.19 179.00 179.04 2.3K
15:34 179.10 179.11 179.05 179.11 2.1K
15:35 179.17 179.17 179.14 179.14 0.9K
15:36 179.14 179.14 179.04 179.04 2.0K
15:37 179.06 179.15 179.06 179.15 4.5K
15:38 179.17 179.21 179.17 179.21 3.2K
15:39 179.16 179.24 179.16 179.24 5.0K
15:40 179.24 179.34 179.24 179.34 1.5K
15:41 179.34 179.42 179.29 179.42 2.8K
15:42 179.42 179.48 179.42 179.48 2.1K
15:43 179.38 179.38 179.38 179.38 3.9K
15:44 179.38 179.41 179.37 179.41 1.6K
15:45 179.41 179.45 179.41 179.42 7.5K
15:46 179.42 179.42 179.34 179.41 4.0K
15:47 179.28 179.36 179.28 179.30 3.3K
15:48 179.30 179.30 179.20 179.20 4.7K
15:49 179.20 179.32 179.20 179.32 3.7K
15:50 179.32 179.32 179.13 179.17 4.0K
15:51 179.04 179.07 178.86 178.97 13.1K
15:52 179.04 179.08 178.92 179.01 9.4K
15:53 179.11 179.13 178.99 179.09 12.8K
15:54 179.07 179.07 178.91 178.91 7.0K
15:55 178.94 178.94 178.79 178.82 10.4K
15:56 178.82 178.84 178.73 178.84 8.3K
15:57 178.75 178.87 178.73 178.73 10.7K
15:58 178.83 178.83 178.74 178.74 11.9K
15:59 178.73 178.73 178.67 178.68 22.6K
16:00 178.60 179.00 178.60 178.92 522.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available