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
09:31 180.52 180.79 179.75 180.79 8.4K
09:32 180.24 180.24 180.24 180.24 0.7K
09:33 180.24 180.33 180.24 180.33 0.1K
09:34 180.33 180.33 180.33 180.33 0.8K
09:35 180.33 180.33 180.33 180.33 0.1K
09:36 180.33 180.33 178.82 178.82 2.3K
09:37 178.82 178.98 178.82 178.91 1.0K
09:38 178.60 178.70 178.60 178.69 0.9K
09:39 178.69 178.69 178.69 178.69 0.0K
09:40 178.69 178.85 178.69 178.82 2.8K
09:41 178.82 178.93 178.82 178.93 0.8K
09:42 178.93 178.93 178.88 178.92 2.9K
09:43 178.92 179.31 178.92 178.96 0.4K
09:44 178.96 178.96 178.91 178.95 1.1K
09:45 178.95 178.95 178.72 178.72 1.5K
09:46 178.72 179.02 178.67 178.81 1.3K
09:47 178.81 179.03 178.79 179.03 0.4K
09:48 179.03 179.03 178.40 178.40 3.0K
09:49 178.40 178.40 178.33 178.33 1.0K
09:50 178.54 178.54 178.28 178.28 0.5K
09:51 178.28 178.64 178.28 178.64 3.5K
09:52 178.53 178.83 178.53 178.83 6.9K
09:53 178.83 178.83 178.75 178.75 1.6K
09:54 178.75 178.75 178.59 178.59 1.2K
09:55 178.67 178.80 178.66 178.80 3.6K
09:56 178.80 178.81 178.65 178.81 2.0K
09:57 178.81 178.85 178.81 178.85 0.6K
09:58 178.70 178.89 178.70 178.89 4.9K
09:59 178.89 178.89 178.89 178.89 0.9K
10:00 178.89 178.89 178.89 178.89 0.8K
10:01 178.89 178.89 178.81 178.81 4.1K
10:02 178.84 179.01 178.84 179.01 7.2K
10:03 179.06 179.06 179.06 179.06 1.7K
10:04 179.00 179.00 179.00 179.00 0.4K
10:05 179.00 179.00 178.94 178.94 0.9K
10:06 178.94 179.04 178.94 179.00 1.7K
10:07 179.00 179.00 178.58 178.58 1.5K
10:08 178.58 178.58 178.58 178.58 0.2K
10:09 178.81 178.82 178.81 178.82 6.4K
10:10 178.82 178.95 178.82 178.93 3.0K
10:11 178.91 178.95 178.91 178.95 4.6K
10:12 178.99 179.11 178.99 179.11 6.6K
10:13 179.12 179.38 179.12 179.37 11.4K
10:14 179.37 179.70 179.36 179.70 2.2K
10:15 179.70 179.70 179.51 179.64 1.5K
10:16 179.64 179.64 179.57 179.57 0.4K
10:17 179.57 179.72 179.57 179.72 2.2K
10:18 179.72 179.72 179.43 179.43 1.1K
10:19 179.43 179.56 179.43 179.56 1.8K
10:20 179.56 179.64 179.56 179.64 1.1K
10:21 179.65 179.69 179.65 179.69 2.7K
10:22 179.92 179.93 179.92 179.93 0.4K
10:23 179.93 179.93 179.91 179.91 1.3K
10:24 179.80 179.82 179.80 179.82 1.9K
10:25 179.87 179.87 179.85 179.85 2.7K
10:26 179.85 179.85 179.79 179.79 1.1K
10:27 179.79 179.90 179.79 179.81 2.4K
10:28 179.81 179.86 179.79 179.79 0.8K
10:29 179.79 179.79 179.69 179.69 1.2K
10:30 179.69 179.69 179.57 179.57 1.2K
10:31 179.56 179.65 179.55 179.65 2.4K
10:32 179.67 179.80 179.67 179.80 1.9K
10:33 179.80 179.88 179.79 179.88 3.9K
10:34 179.88 180.00 179.88 180.00 2.1K
10:35 179.98 179.98 179.95 179.95 1.2K
10:36 179.97 179.97 179.88 179.88 6.5K
10:37 179.88 179.94 179.87 179.87 1.5K
10:38 179.87 179.92 179.87 179.92 0.4K
10:39 179.92 179.92 179.82 179.82 0.4K
10:40 179.82 179.82 179.73 179.82 2.0K
10:41 179.82 179.84 179.82 179.84 3.8K
10:42 179.84 179.90 179.84 179.90 1.4K
10:43 179.91 180.09 179.91 180.09 13.7K
10:44 180.09 180.09 180.09 180.09 0.2K
10:45 180.09 180.30 180.09 180.09 2.0K
10:46 180.09 180.09 180.09 180.09 0.2K
10:47 180.21 180.21 180.04 180.04 3.9K
10:48 180.04 180.04 180.04 180.04 0.6K
10:49 180.04 180.20 180.04 180.20 3.1K
10:50 180.21 180.21 180.21 180.21 0.5K
10:51 180.13 180.14 180.13 180.14 1.4K
10:52 180.19 180.20 180.19 180.20 0.5K
10:53 180.20 180.20 180.12 180.12 0.9K
10:54 180.12 180.15 180.12 180.12 3.2K
10:55 180.12 180.12 180.12 180.12 0.2K
10:56 180.12 180.19 180.12 180.19 1.1K
10:57 180.12 180.12 179.96 179.96 4.1K
10:58 179.96 179.97 179.96 179.97 1.2K
10:59 179.97 179.97 179.96 179.96 0.3K
11:00 179.96 179.98 179.96 179.98 0.6K
11:01 179.98 180.14 179.98 180.14 7.4K
11:02 180.14 180.17 180.14 180.17 0.5K
11:03 180.17 180.20 180.17 180.20 3.6K
11:04 180.33 180.33 180.33 180.33 0.8K
11:05 180.33 180.44 180.33 180.44 1.8K
11:06 180.53 180.53 180.44 180.44 2.8K
11:07 180.44 180.44 180.44 180.44 0.1K
11:08 180.50 180.70 180.50 180.59 3.4K
11:09 180.59 180.64 180.59 180.64 0.6K
11:10 180.64 180.64 180.64 180.64 0.5K
11:11 180.64 180.64 180.62 180.62 1.2K
11:12 180.60 180.60 180.60 180.60 2.9K
11:13 180.68 180.68 180.59 180.59 2.5K
11:14 180.59 180.59 180.59 180.59 1.4K
11:15 180.59 180.59 180.59 180.59 0.4K
11:16 180.59 180.65 180.59 180.65 1.3K
11:17 180.65 180.66 180.65 180.66 1.4K
11:18 180.66 180.66 180.66 180.66 0.2K
11:19 180.89 180.89 180.89 180.89 1.9K
11:20 180.89 180.93 180.89 180.93 0.6K
11:21 180.93 180.93 180.85 180.85 1.1K
11:22 180.85 180.85 180.85 180.85 0.2K
11:23 180.85 180.85 180.82 180.82 1.2K
11:24 180.92 181.05 180.92 181.05 3.2K
11:25 181.05 181.05 180.79 180.79 5.4K
11:26 180.84 180.84 180.84 180.84 0.5K
11:27 180.90 181.09 180.90 181.09 1.8K
11:28 181.18 181.18 181.18 181.18 0.4K
11:29 181.18 181.19 181.06 181.06 1.9K
11:30 181.06 181.21 181.06 181.21 0.2K
11:31 181.23 181.23 181.23 181.23 0.4K
11:32 181.23 181.23 181.04 181.04 0.6K
11:33 181.04 181.04 181.02 181.02 0.6K
11:34 181.02 181.02 180.99 180.99 0.4K
11:35 180.99 180.99 180.99 180.99 0.3K
11:36 180.99 180.99 180.99 180.99 1.2K
11:37 180.99 181.09 180.99 181.09 2.6K
11:38 181.09 181.09 181.01 181.01 2.1K
11:39 181.01 181.05 181.01 181.05 0.4K
11:40 181.05 181.18 181.05 181.18 2.1K
11:41 181.18 181.18 181.18 181.18 0.3K
11:42 181.18 181.18 181.18 181.18 0.1K
11:43 181.18 181.24 181.15 181.15 1.9K
11:44 181.15 181.15 181.15 181.15 0.4K
11:45 181.15 181.41 181.15 181.41 0.4K
11:46 181.41 181.41 181.41 181.41 0.2K
11:47 181.41 181.41 181.41 181.41 0.7K
11:48 181.41 181.41 181.31 181.31 0.7K
11:49 181.31 181.33 181.31 181.33 0.4K
11:50 181.31 181.31 181.31 181.31 0.4K
11:51 181.31 181.31 181.31 181.31 0.1K
11:52 181.31 181.32 181.27 181.27 0.5K
11:53 181.27 181.27 181.27 181.27 0.1K
11:54 181.27 181.33 181.27 181.33 0.7K
11:55 181.33 181.34 181.33 181.34 0.4K
11:56 181.34 181.34 181.31 181.31 0.3K
11:57 181.31 181.31 181.31 181.31 0.3K
11:58 181.28 181.28 181.28 181.28 0.5K
11:59 181.28 181.28 181.28 181.28 0.7K
12:00 181.28 181.28 181.28 181.28 0.2K
12:01 181.28 181.28 181.11 181.12 0.4K
12:02 181.12 181.18 181.12 181.18 0.6K
12:03 181.23 181.32 181.17 181.17 1.3K
12:04 181.17 181.33 181.17 181.33 1.0K
12:05 181.33 181.42 181.33 181.42 1.1K
12:06 181.42 181.42 181.38 181.38 0.2K
12:07 181.38 181.38 181.38 181.38 0.3K
12:08 181.38 181.38 181.38 181.38 0.2K
12:09 181.33 181.33 181.33 181.33 0.3K
12:10 181.33 181.33 181.33 181.33 0.0K
12:11 181.33 181.35 181.33 181.35 0.2K
12:12 181.35 181.43 181.33 181.33 1.4K
12:13 181.33 181.40 181.33 181.40 0.3K
12:14 181.40 181.40 181.33 181.33 0.2K
12:15 181.33 181.33 181.29 181.32 2.0K
12:16 181.32 181.32 181.23 181.23 0.4K
12:17 181.23 181.23 181.23 181.23 0.4K
12:18 181.23 181.23 181.23 181.23 0.1K
12:19 181.23 181.23 181.23 181.23 0.1K
12:20 181.23 181.23 181.23 181.23 0.1K
12:21 181.23 181.25 181.14 181.25 1.3K
12:22 181.25 181.27 181.25 181.27 0.4K
12:23 181.27 181.27 181.27 181.27 0.4K
12:24 181.27 181.31 181.27 181.31 1.0K
12:25 181.31 181.31 181.31 181.31 0.3K
12:26 181.31 181.31 181.31 181.31 0.2K
12:27 181.31 181.31 181.31 181.31 0.2K
12:28 181.31 181.31 181.31 181.31 0.3K
12:29 181.31 181.31 181.31 181.31 0.2K
12:30 181.31 181.31 181.31 181.31 0.1K
12:31 181.31 181.33 181.30 181.30 0.4K
12:32 181.30 181.30 181.30 181.30 0.2K
12:33 181.30 181.30 181.30 181.30 0.2K
12:34 181.30 181.30 181.30 181.30 0.2K
12:35 181.30 181.30 181.30 181.30 0.0K
12:36 181.30 181.30 181.29 181.29 0.5K
12:37 181.29 181.29 181.29 181.29 0.1K
12:38 181.29 181.29 181.29 181.29 0.1K
12:39 181.29 181.29 181.29 181.29 0.1K
12:40 181.29 181.55 181.29 181.55 4.5K
12:41 181.55 181.55 181.55 181.55 0.5K
12:42 181.55 181.55 181.55 181.55 0.1K
12:43 181.55 181.55 181.55 181.55 0.2K
12:44 181.55 181.55 181.55 181.55 0.9K
12:45 181.55 181.55 181.55 181.55 0.2K
12:46 181.62 181.62 181.62 181.62 0.5K
12:47 181.62 181.62 181.62 181.62 0.1K
12:48 181.62 181.62 181.62 181.62 0.8K
12:49 181.62 181.62 181.40 181.50 0.4K
12:50 181.50 181.50 181.50 181.50 0.4K
12:51 181.50 181.50 181.50 181.50 0.1K
12:52 181.50 181.50 181.50 181.50 0.0K
12:53 181.50 181.50 181.50 181.50 0.6K
12:54 181.50 181.50 181.50 181.50 0.1K
12:55 181.50 181.50 181.50 181.50 0.5K
12:56 181.50 181.50 181.45 181.45 0.4K
12:57 181.50 181.50 181.50 181.50 0.2K
12:58 181.50 181.50 181.50 181.50 0.3K
12:59 181.50 181.50 181.50 181.50 0.2K
13:00 181.50 181.50 181.50 181.50 0.3K
13:01 181.50 181.50 181.50 181.50 0.3K
13:02 181.50 181.50 181.47 181.47 0.2K
13:03 181.47 181.47 181.47 181.47 1.1K
13:04 181.56 181.56 181.52 181.52 0.3K
13:05 181.52 181.52 181.48 181.48 0.6K
13:06 181.48 181.48 181.48 181.48 0.0K
13:07 181.49 181.49 181.49 181.49 0.7K
13:08 181.49 181.49 181.49 181.49 0.1K
13:09 181.49 181.49 181.43 181.43 1.8K
13:10 181.43 181.43 181.43 181.43 0.2K
13:11 181.43 181.43 181.34 181.34 0.8K
13:12 181.34 181.34 181.34 181.34 0.2K
13:13 181.34 181.34 181.34 181.34 0.1K
13:14 181.34 181.34 181.34 181.34 0.1K
13:15 181.40 181.40 181.40 181.40 0.5K
13:16 181.40 181.40 181.38 181.38 0.3K
13:17 181.38 181.38 181.38 181.38 0.8K
13:18 181.38 181.38 181.38 181.38 0.3K
13:19 181.38 181.38 181.32 181.32 1.1K
13:20 181.32 181.42 181.32 181.42 5.0K
13:21 181.48 181.50 181.44 181.50 8.0K
13:22 181.50 181.50 181.50 181.50 0.2K
13:23 181.50 181.50 181.50 181.50 0.2K
13:24 181.50 181.51 181.50 181.51 0.2K
13:25 181.51 181.51 181.51 181.51 0.1K
13:26 181.51 181.51 181.51 181.51 0.2K
13:27 181.51 181.51 181.48 181.48 1.1K
13:28 181.48 181.52 181.48 181.52 0.3K
13:29 181.52 181.52 181.50 181.50 0.7K
13:30 181.50 181.50 181.50 181.50 0.0K
13:31 181.51 181.51 181.41 181.41 0.7K
13:32 181.41 181.41 181.41 181.41 0.1K
13:33 181.41 181.41 181.41 181.41 0.3K
13:34 181.41 181.48 181.41 181.48 0.9K
13:35 181.48 181.52 181.48 181.52 1.1K
13:36 181.56 181.56 181.56 181.56 0.8K
13:37 181.56 181.56 181.56 181.56 0.8K
13:38 181.56 181.56 181.56 181.56 0.4K
13:39 181.56 181.56 181.47 181.47 0.5K
13:40 181.47 181.55 181.47 181.55 1.1K
13:41 181.55 181.55 181.52 181.52 0.5K
13:42 181.55 181.57 181.55 181.57 0.9K
13:43 181.57 181.57 181.57 181.57 1.5K
13:44 181.57 181.57 181.57 181.57 0.2K
13:45 181.57 181.57 181.57 181.57 0.3K
13:46 181.57 181.57 181.57 181.57 0.9K
13:47 181.63 181.63 181.63 181.63 0.6K
13:48 181.63 181.63 181.55 181.55 1.1K
13:49 181.56 181.62 181.56 181.62 1.1K
13:50 181.62 181.62 181.62 181.62 0.6K
13:51 181.62 181.69 181.62 181.68 1.0K
13:52 181.68 181.68 181.62 181.62 1.7K
13:53 181.62 181.62 181.62 181.62 0.2K
13:54 181.62 181.69 181.62 181.69 0.7K
13:55 181.69 181.69 181.69 181.69 0.2K
13:56 181.69 181.69 181.66 181.66 0.4K
13:57 181.66 181.71 181.66 181.71 0.5K
13:58 181.71 181.77 181.71 181.77 0.6K
13:59 181.77 181.77 181.77 181.77 0.7K
14:00 181.77 181.77 181.77 181.77 0.3K
14:01 181.77 181.77 181.77 181.77 0.3K
14:02 181.77 181.79 181.77 181.79 0.4K
14:03 181.79 181.79 181.65 181.65 1.3K
14:04 181.65 181.65 181.65 181.65 0.2K
14:05 181.65 181.65 181.65 181.65 0.6K
14:06 181.65 181.67 181.65 181.67 0.2K
14:07 181.67 181.67 181.67 181.67 0.2K
14:08 181.67 181.75 181.67 181.75 1.9K
14:09 181.75 181.75 181.75 181.75 0.2K
14:10 181.75 181.75 181.75 181.75 0.2K
14:11 181.67 181.73 181.67 181.73 0.5K
14:12 181.73 181.73 181.73 181.73 0.2K
14:13 181.92 181.92 181.86 181.91 10.1K
14:14 181.91 181.91 181.91 181.91 0.4K
14:15 181.91 181.94 181.91 181.94 0.9K
14:16 181.94 182.00 181.94 182.00 0.2K
14:17 181.95 181.95 181.81 181.81 1.6K
14:18 181.81 181.81 181.81 181.81 0.4K
14:19 181.81 181.81 181.81 181.81 0.1K
14:20 181.77 181.77 181.77 181.77 0.8K
14:21 181.78 181.78 181.78 181.78 0.6K
14:22 181.78 181.78 181.78 181.78 0.1K
14:23 181.81 181.81 181.81 181.81 1.1K
14:24 181.81 181.81 181.67 181.67 0.5K
14:25 181.67 181.72 181.67 181.72 0.2K
14:26 181.72 181.73 181.72 181.73 1.3K
14:27 181.69 181.69 181.69 181.69 1.0K
14:28 181.69 181.69 181.69 181.69 0.6K
14:29 181.69 181.69 181.69 181.69 0.2K
14:30 181.69 181.69 181.69 181.69 0.1K
14:31 181.69 181.69 181.69 181.69 0.4K
14:32 181.71 181.74 181.71 181.74 0.7K
14:33 181.74 181.74 181.67 181.67 0.9K
14:34 181.67 181.67 181.67 181.67 0.1K
14:35 181.67 181.67 181.67 181.67 0.8K
14:36 181.67 181.67 181.67 181.67 0.2K
14:37 181.67 181.67 181.67 181.67 0.8K
14:38 181.67 181.67 181.61 181.61 1.3K
14:39 181.61 181.61 181.61 181.61 1.7K
14:40 181.61 181.69 181.61 181.69 0.3K
14:41 181.69 181.69 181.56 181.56 0.9K
14:42 181.60 181.62 181.60 181.62 1.0K
14:43 181.62 181.62 181.62 181.62 0.6K
14:44 181.62 181.62 181.62 181.62 0.3K
14:45 181.48 181.48 181.48 181.48 0.4K
14:46 181.48 181.48 181.48 181.48 0.2K
14:47 181.48 181.48 181.48 181.48 0.9K
14:48 181.48 181.48 181.48 181.48 0.2K
14:49 181.48 181.48 181.48 181.48 0.1K
14:50 181.48 181.48 181.48 181.48 0.1K
14:51 181.48 181.48 181.45 181.45 0.6K
14:52 181.45 181.45 181.45 181.45 0.6K
14:53 181.45 181.45 181.45 181.45 0.2K
14:54 181.49 181.49 181.49 181.49 0.9K
14:55 181.49 181.50 181.49 181.50 1.2K
14:56 181.50 181.50 181.45 181.49 1.8K
14:57 181.49 181.49 181.49 181.49 0.5K
14:58 181.49 181.49 181.48 181.48 0.8K
14:59 181.48 181.48 181.38 181.38 0.4K
15:00 181.38 181.38 181.38 181.38 0.4K
15:01 181.38 181.42 181.37 181.42 1.5K
15:02 181.42 181.42 181.39 181.39 1.7K
15:03 181.39 181.39 181.39 181.39 1.2K
15:04 181.39 181.39 181.39 181.39 1.1K
15:05 181.39 181.45 181.39 181.45 0.5K
15:06 181.45 181.45 181.34 181.34 1.7K
15:07 181.34 181.34 181.30 181.30 0.4K
15:08 181.30 181.39 181.30 181.39 1.0K
15:09 181.39 181.39 181.39 181.39 0.9K
15:10 181.39 181.39 181.39 181.39 1.6K
15:11 181.39 181.39 181.39 181.39 1.3K
15:12 181.39 181.39 181.39 181.39 0.3K
15:13 181.39 181.39 181.39 181.39 0.6K
15:14 181.39 181.39 181.34 181.34 0.8K
15:15 181.34 181.39 181.34 181.39 0.5K
15:16 181.39 181.39 181.39 181.39 0.5K
15:17 181.39 181.39 181.35 181.35 1.2K
15:18 181.35 181.40 181.35 181.40 0.5K
15:19 181.32 181.44 181.32 181.44 3.4K
15:20 181.44 181.49 181.44 181.46 1.5K
15:21 181.46 181.46 181.39 181.39 2.4K
15:22 181.39 181.39 181.39 181.39 0.7K
15:23 181.39 181.41 181.38 181.41 3.5K
15:24 181.28 181.44 181.28 181.43 3.1K
15:25 181.40 181.40 181.33 181.37 2.0K
15:26 181.37 181.37 181.37 181.37 0.3K
15:27 181.44 181.44 181.38 181.41 1.8K
15:28 181.41 181.41 181.41 181.41 0.9K
15:29 181.29 181.35 181.29 181.29 3.3K
15:30 181.29 181.31 181.29 181.31 1.2K
15:31 181.31 181.31 181.31 181.31 0.6K
15:32 181.31 181.31 181.31 181.31 2.7K
15:33 181.24 181.30 181.24 181.30 3.2K
15:34 181.30 181.30 181.30 181.30 1.6K
15:35 181.30 181.30 181.26 181.26 3.2K
15:36 181.26 181.26 181.24 181.24 2.6K
15:37 181.20 181.20 181.20 181.20 2.4K
15:38 181.20 181.26 181.20 181.21 3.8K
15:39 181.21 181.26 181.21 181.22 4.1K
15:40 181.33 181.33 181.33 181.33 1.0K
15:41 181.33 181.38 181.33 181.37 3.6K
15:42 181.37 181.51 181.37 181.42 4.7K
15:43 181.42 181.43 181.38 181.38 7.4K
15:44 181.21 181.34 181.21 181.34 27.1K
15:45 181.45 181.45 181.38 181.38 2.4K
15:46 181.38 181.38 181.34 181.34 2.3K
15:47 181.34 181.38 181.20 181.20 5.3K
15:48 181.20 181.26 181.20 181.22 3.9K
15:49 181.22 181.22 181.21 181.21 1.5K
15:50 181.17 181.18 181.16 181.18 3.1K
15:51 181.18 181.32 181.18 181.32 9.8K
15:52 181.32 181.32 181.25 181.25 7.1K
15:53 181.28 181.37 181.22 181.37 4.9K
15:54 181.37 181.37 181.29 181.29 2.5K
15:55 181.26 181.37 181.24 181.37 5.4K
15:56 181.28 181.38 181.28 181.38 9.1K
15:57 181.45 181.47 181.40 181.45 11.3K
15:58 181.49 181.54 181.49 181.52 8.9K
15:59 181.54 181.54 181.41 181.43 18.6K
16:00 181.41 181.56 181.37 181.56 464.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available