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
09:31 180.21 180.21 179.45 180.21 5.0K
09:32 180.15 180.68 180.15 180.68 0.6K
09:33 179.95 179.95 179.95 179.95 0.1K
09:34 179.95 179.95 179.95 179.95 0.3K
09:35 179.95 180.02 179.95 180.02 0.3K
09:36 180.02 180.02 180.02 180.02 0.3K
09:37 180.02 180.02 179.63 179.63 1.8K
09:38 179.53 179.73 179.53 179.73 0.9K
09:39 179.73 180.11 179.73 179.99 2.4K
09:40 179.99 180.14 179.99 180.14 1.1K
09:41 180.14 180.37 180.14 180.37 0.2K
09:42 180.37 180.39 180.37 180.39 1.4K
09:43 180.39 180.39 180.39 180.39 0.3K
09:44 180.39 180.39 180.39 180.39 0.0K
09:45 180.39 180.39 180.25 180.25 0.9K
09:46 180.25 180.35 180.09 180.09 0.7K
09:47 180.09 180.09 180.09 180.09 0.4K
09:48 180.09 180.35 180.09 180.35 0.9K
09:49 180.35 180.35 180.05 180.05 0.6K
09:50 180.05 180.05 180.05 180.05 0.0K
09:51 180.05 180.25 179.91 179.91 4.1K
09:52 179.91 180.03 179.88 179.88 0.8K
09:53 180.02 180.02 180.02 180.02 1.8K
09:54 180.02 180.02 180.02 180.02 1.2K
09:55 180.02 180.02 180.02 180.02 1.7K
09:56 180.08 180.08 180.02 180.02 1.6K
09:57 179.94 179.94 179.83 179.83 1.0K
09:58 179.81 179.81 179.81 179.81 0.7K
09:59 179.81 179.81 179.80 179.80 0.8K
10:00 179.80 179.80 179.80 179.80 0.6K
10:01 179.99 180.09 179.97 179.97 1.4K
10:02 179.97 179.97 179.97 179.97 0.1K
10:03 179.97 179.97 179.96 179.96 4.4K
10:04 179.96 180.09 179.96 180.08 2.8K
10:05 180.08 180.11 180.08 180.11 0.4K
10:06 180.11 180.14 180.11 180.14 0.9K
10:07 180.19 180.19 180.19 180.19 0.3K
10:08 180.19 180.19 180.14 180.14 1.0K
10:09 180.21 180.21 180.21 180.21 1.2K
10:10 180.21 180.21 180.17 180.21 1.8K
10:11 180.21 180.24 180.21 180.24 1.3K
10:12 180.44 180.44 180.35 180.36 8.2K
10:13 180.36 180.36 180.21 180.21 1.8K
10:14 180.21 180.35 180.21 180.35 1.1K
10:15 180.20 180.33 180.12 180.12 2.5K
10:16 180.12 180.12 180.12 180.12 0.5K
10:17 180.12 180.12 180.06 180.06 0.3K
10:18 180.13 180.26 180.13 180.26 2.3K
10:19 180.26 180.26 180.26 180.26 0.3K
10:20 180.26 180.26 180.26 180.26 0.3K
10:21 180.26 180.26 180.26 180.26 0.7K
10:22 180.16 180.16 180.16 180.16 0.7K
10:23 180.16 180.48 180.16 180.48 1.1K
10:24 180.48 180.48 180.48 180.48 1.8K
10:25 180.48 180.48 180.48 180.48 0.0K
10:26 180.48 180.58 180.48 180.58 0.3K
10:27 180.58 180.58 180.58 180.58 0.3K
10:28 180.58 180.63 180.55 180.55 3.5K
10:29 180.70 180.70 180.70 180.70 1.4K
10:30 180.70 180.70 180.70 180.70 0.4K
10:31 180.53 180.53 180.48 180.48 4.0K
10:32 180.43 180.74 180.43 180.74 2.1K
10:33 180.74 180.74 180.69 180.69 2.7K
10:34 180.69 180.69 180.69 180.69 0.4K
10:35 180.69 180.69 180.69 180.69 0.3K
10:36 180.69 180.69 180.60 180.60 0.6K
10:37 180.60 180.60 180.60 180.60 0.5K
10:38 180.60 180.60 180.59 180.59 0.4K
10:39 180.59 180.71 180.59 180.71 1.6K
10:40 180.71 180.71 180.55 180.63 2.5K
10:41 180.76 180.76 180.63 180.63 1.2K
10:42 180.63 180.63 180.63 180.63 0.3K
10:43 180.63 180.81 180.63 180.81 1.1K
10:44 180.81 180.82 180.81 180.82 1.1K
10:45 180.82 180.82 180.82 180.82 1.4K
10:46 180.67 180.67 180.56 180.56 2.0K
10:47 180.56 180.58 180.56 180.58 1.4K
10:48 180.58 180.58 180.51 180.51 0.6K
10:49 180.51 180.62 180.51 180.62 0.4K
10:50 180.62 180.62 180.61 180.61 2.0K
10:51 180.61 180.61 180.52 180.52 2.1K
10:52 180.52 180.86 180.52 180.86 1.7K
10:53 180.86 180.97 180.86 180.97 1.6K
10:54 180.97 180.97 180.97 180.97 0.5K
10:55 180.97 180.97 180.90 180.90 0.6K
10:56 180.95 180.95 180.89 180.89 0.7K
10:57 181.04 181.05 181.04 181.05 0.9K
10:58 181.00 181.09 181.00 181.09 0.7K
10:59 181.09 181.09 181.05 181.05 1.9K
11:00 181.05 181.11 181.05 181.11 0.4K
11:01 181.07 181.07 181.07 181.07 0.8K
11:02 181.06 181.08 181.06 181.08 1.2K
11:03 181.03 181.05 181.03 181.05 7.4K
11:04 180.98 181.00 180.98 181.00 1.5K
11:05 181.00 181.00 180.97 180.97 2.3K
11:06 180.97 180.97 180.97 180.97 0.4K
11:07 180.97 180.97 180.97 180.97 0.1K
11:08 180.97 181.02 180.97 181.02 4.8K
11:09 180.97 180.97 180.94 180.94 1.7K
11:10 180.80 180.84 180.80 180.80 0.9K
11:11 180.80 180.80 180.80 180.80 0.3K
11:12 180.80 180.97 180.80 180.97 1.4K
11:13 180.97 180.97 180.95 180.95 1.5K
11:14 180.95 180.95 180.95 180.95 0.2K
11:15 180.95 180.95 180.89 180.89 1.4K
11:16 180.71 180.71 180.67 180.67 1.0K
11:17 180.67 180.67 180.67 180.67 0.8K
11:18 180.67 180.84 180.67 180.84 0.3K
11:19 180.84 180.97 180.84 180.97 1.2K
11:20 180.97 180.97 180.86 180.86 1.7K
11:21 180.86 180.86 180.86 180.86 1.9K
11:22 180.86 180.86 180.86 180.86 0.4K
11:23 180.86 180.86 180.86 180.86 0.6K
11:24 180.86 180.86 180.83 180.83 0.8K
11:25 180.83 180.83 180.83 180.83 0.5K
11:26 180.83 180.83 180.83 180.83 0.4K
11:27 180.83 180.95 180.83 180.95 1.2K
11:28 180.95 180.95 180.95 180.95 0.3K
11:29 180.95 180.95 180.81 180.81 0.9K
11:30 180.81 180.81 180.81 180.81 0.3K
11:31 180.81 180.81 180.81 180.81 1.1K
11:32 180.81 180.81 180.81 180.81 0.4K
11:33 180.81 180.98 180.81 180.98 1.1K
11:34 180.98 180.98 180.98 180.98 1.6K
11:35 180.98 180.98 180.88 180.88 4.5K
11:36 180.88 180.90 180.88 180.90 2.1K
11:37 180.90 181.01 180.90 181.01 1.4K
11:38 180.97 181.08 180.97 181.08 2.0K
11:39 181.08 181.08 181.08 181.08 0.3K
11:40 181.08 181.08 181.08 181.08 0.2K
11:41 181.08 181.19 181.08 181.19 0.8K
11:42 181.19 181.19 181.19 181.19 0.2K
11:43 181.18 181.18 181.07 181.07 1.5K
11:44 181.07 181.07 181.07 181.07 0.2K
11:45 181.07 181.07 181.07 181.07 0.7K
11:46 181.07 181.15 181.07 181.15 1.4K
11:47 181.15 181.15 181.00 181.00 0.9K
11:48 181.00 181.06 181.00 181.06 0.4K
11:49 181.06 181.06 181.06 181.06 0.3K
11:50 181.06 181.06 181.06 181.06 0.0K
11:51 181.06 181.18 181.06 181.18 0.9K
11:52 181.18 181.18 181.12 181.12 1.1K
11:53 181.12 181.12 181.12 181.12 0.0K
11:54 181.12 181.18 181.12 181.18 0.6K
11:55 181.18 181.18 181.16 181.16 0.2K
11:56 181.16 181.22 181.16 181.21 0.6K
11:57 181.21 181.21 181.18 181.18 0.4K
11:58 181.18 181.18 181.18 181.18 0.3K
11:59 181.18 181.18 181.18 181.18 0.1K
12:00 181.18 181.18 181.18 181.18 0.5K
12:01 181.18 181.18 181.14 181.14 1.4K
12:02 181.04 181.22 181.04 181.22 1.5K
12:03 181.22 181.22 181.22 181.22 0.5K
12:04 181.22 181.22 181.22 181.22 0.8K
12:05 181.22 181.22 181.22 181.22 0.4K
12:06 181.22 181.22 181.22 181.22 0.5K
12:07 181.22 181.22 181.22 181.22 0.7K
12:08 181.22 181.22 181.22 181.22 0.4K
12:09 181.22 181.22 181.14 181.14 0.3K
12:10 181.14 181.14 181.09 181.09 1.6K
12:11 181.09 181.09 181.09 181.09 0.6K
12:12 181.09 181.11 181.09 181.11 0.4K
12:13 181.15 181.21 181.15 181.21 1.8K
12:14 181.21 181.32 181.21 181.32 0.5K
12:15 181.32 181.43 181.32 181.43 1.1K
12:16 181.43 181.48 181.43 181.48 4.5K
12:17 181.48 181.51 181.48 181.50 2.3K
12:18 181.50 181.59 181.46 181.46 2.7K
12:19 181.46 181.46 181.46 181.46 0.1K
12:20 181.46 181.46 181.46 181.46 0.4K
12:21 181.46 181.46 181.46 181.46 0.4K
12:22 181.38 181.38 181.38 181.38 1.1K
12:23 181.30 181.30 181.30 181.30 0.6K
12:24 181.30 181.45 181.30 181.45 0.4K
12:25 181.45 181.45 181.45 181.45 0.4K
12:26 181.45 181.45 181.45 181.45 0.3K
12:27 181.45 181.45 181.37 181.38 1.1K
12:28 181.38 181.38 181.31 181.32 3.5K
12:29 181.32 181.43 181.32 181.43 2.7K
12:30 181.38 181.38 181.35 181.35 3.3K
12:31 181.35 181.38 181.35 181.38 1.1K
12:32 181.38 181.45 181.38 181.45 0.8K
12:33 181.45 181.45 181.41 181.41 0.3K
12:34 181.41 181.43 181.41 181.43 1.4K
12:35 181.43 181.43 181.40 181.40 0.7K
12:36 181.40 181.40 181.32 181.32 3.6K
12:37 181.32 181.32 181.32 181.32 0.2K
12:38 181.35 181.38 181.35 181.38 1.5K
12:39 181.34 181.38 181.34 181.38 0.4K
12:40 181.38 181.38 181.38 181.38 1.2K
12:41 181.38 181.38 181.37 181.38 3.6K
12:42 181.37 181.37 181.37 181.37 1.5K
12:43 181.37 181.37 181.37 181.37 0.5K
12:44 181.37 181.37 181.37 181.37 0.4K
12:45 181.37 181.46 181.37 181.46 1.0K
12:46 181.46 181.46 181.46 181.46 0.4K
12:47 181.46 181.59 181.46 181.59 0.7K
12:48 181.59 181.59 181.59 181.59 0.3K
12:49 181.59 181.59 181.57 181.57 0.3K
12:50 181.57 181.61 181.57 181.61 0.8K
12:51 181.61 181.61 181.61 181.61 0.6K
12:52 181.61 181.78 181.61 181.73 1.2K
12:53 181.73 181.73 181.73 181.73 0.6K
12:54 181.74 181.74 181.74 181.74 1.2K
12:55 181.78 181.95 181.78 181.87 6.7K
12:56 181.87 181.87 181.78 181.78 4.8K
12:57 181.78 181.78 181.74 181.74 1.2K
12:58 181.74 181.74 181.74 181.74 0.7K
12:59 181.74 181.74 181.74 181.74 0.5K
13:00 181.62 181.70 181.62 181.70 1.1K
13:01 181.70 181.70 181.70 181.70 0.4K
13:02 181.70 181.70 181.68 181.68 1.0K
13:03 181.68 181.68 181.68 181.68 0.7K
13:04 181.68 181.68 181.68 181.68 0.9K
13:05 181.67 181.67 181.67 181.67 1.3K
13:06 181.67 181.69 181.67 181.69 1.8K
13:07 181.74 181.74 181.74 181.74 1.6K
13:08 181.74 181.74 181.74 181.74 1.1K
13:09 181.81 181.81 181.80 181.80 1.9K
13:10 181.80 181.80 181.77 181.77 2.4K
13:11 181.77 181.77 181.77 181.77 0.2K
13:12 181.77 181.78 181.77 181.77 17.8K
13:13 181.69 181.84 181.69 181.84 1.0K
13:14 181.73 181.78 181.73 181.78 1.0K
13:15 181.78 181.78 181.78 181.78 0.5K
13:16 181.78 181.78 181.75 181.75 3.1K
13:17 181.75 181.75 181.75 181.75 0.3K
13:18 181.75 181.75 181.74 181.74 0.8K
13:19 181.74 181.74 181.74 181.74 0.5K
13:20 181.74 181.74 181.74 181.74 0.7K
13:21 181.74 181.74 181.70 181.70 1.6K
13:22 181.70 181.79 181.70 181.79 0.7K
13:23 181.76 181.78 181.76 181.78 1.6K
13:24 181.80 181.80 181.80 181.80 1.7K
13:25 181.80 181.80 181.75 181.75 1.2K
13:26 181.75 181.82 181.75 181.82 2.0K
13:27 181.82 181.90 181.82 181.90 2.5K
13:28 181.87 181.89 181.87 181.89 1.2K
13:29 181.89 181.89 181.88 181.88 3.7K
13:30 181.89 181.89 181.88 181.88 3.0K
13:31 181.88 181.88 181.87 181.87 0.8K
13:32 181.87 182.02 181.87 182.02 3.1K
13:33 182.02 182.02 182.02 182.02 0.6K
13:34 182.02 182.02 181.98 181.98 1.6K
13:35 181.98 181.98 181.97 181.97 1.5K
13:36 182.00 182.00 182.00 182.00 1.3K
13:37 182.00 182.00 182.00 182.00 0.3K
13:38 182.00 182.00 182.00 182.00 0.1K
13:39 182.00 182.00 182.00 182.00 0.2K
13:40 182.03 182.03 181.99 181.99 3.5K
13:41 181.99 181.99 181.99 181.99 0.3K
13:42 181.99 181.99 181.99 181.99 0.4K
13:43 181.99 181.99 181.99 181.99 0.1K
13:44 181.99 181.99 181.81 181.81 1.3K
13:45 181.86 181.86 181.86 181.86 1.0K
13:46 181.86 181.96 181.86 181.96 5.9K
13:47 181.96 181.96 181.96 181.96 0.5K
13:48 181.96 181.96 181.96 181.96 0.2K
13:49 181.96 182.01 181.96 182.01 0.5K
13:50 182.01 182.01 182.01 182.01 0.1K
13:51 182.01 182.03 182.01 182.03 0.3K
13:52 182.03 182.03 182.03 182.03 0.1K
13:53 182.03 182.03 182.03 182.03 0.2K
13:54 182.03 182.06 182.03 182.06 1.0K
13:55 182.06 182.06 182.06 182.06 0.5K
13:56 182.06 182.06 182.00 182.00 5.3K
13:57 182.00 182.00 182.00 182.00 2.0K
13:58 182.00 182.00 182.00 182.00 0.2K
13:59 182.00 182.00 181.94 181.94 1.8K
14:00 181.98 181.98 181.94 181.94 1.7K
14:01 181.94 181.94 181.93 181.93 3.2K
14:02 181.93 181.93 181.93 181.93 0.5K
14:03 181.93 181.97 181.93 181.97 1.6K
14:04 181.97 181.97 181.97 181.97 0.3K
14:05 181.92 181.95 181.92 181.95 1.5K
14:06 181.95 181.95 181.90 181.95 5.3K
14:07 181.95 181.97 181.95 181.97 3.1K
14:08 181.97 181.97 181.93 181.93 2.1K
14:09 181.92 181.92 181.92 181.92 0.2K
14:10 181.99 181.99 181.98 181.98 3.0K
14:11 181.98 182.01 181.98 182.01 0.9K
14:12 182.01 182.01 182.01 182.01 0.1K
14:13 182.01 182.02 182.01 182.02 1.1K
14:14 182.02 182.02 182.02 182.02 0.1K
14:15 182.02 182.16 182.02 182.16 2.8K
14:16 182.16 182.16 182.13 182.13 1.5K
14:17 182.13 182.13 182.13 182.13 0.1K
14:18 182.13 182.13 182.13 182.13 0.1K
14:19 182.13 182.13 182.13 182.13 0.3K
14:20 182.13 182.13 182.13 182.13 0.5K
14:21 182.11 182.11 182.11 182.11 0.6K
14:22 182.11 182.11 182.11 182.11 0.2K
14:23 182.11 182.14 182.11 182.14 0.9K
14:24 182.14 182.14 182.14 182.14 0.2K
14:25 182.14 182.14 182.09 182.10 1.6K
14:26 182.10 182.10 182.10 182.10 0.2K
14:27 182.10 182.10 182.10 182.10 0.8K
14:28 182.10 182.11 182.10 182.11 0.4K
14:29 182.11 182.11 182.11 182.11 0.6K
14:30 182.11 182.11 182.09 182.11 0.9K
14:31 182.07 182.10 182.07 182.10 1.0K
14:32 182.11 182.13 182.10 182.10 2.9K
14:33 182.10 182.10 182.10 182.10 0.1K
14:34 182.10 182.10 182.10 182.10 0.5K
14:35 182.11 182.11 182.11 182.11 1.4K
14:36 182.11 182.11 182.00 182.00 0.8K
14:37 182.00 182.00 181.93 181.93 1.5K
14:38 181.93 181.99 181.93 181.98 1.3K
14:39 181.98 181.98 181.98 181.98 0.4K
14:40 181.98 181.98 181.91 181.91 0.6K
14:41 181.85 181.86 181.85 181.86 1.6K
14:42 181.86 181.86 181.85 181.85 0.8K
14:43 181.82 181.82 181.76 181.81 2.7K
14:44 181.81 181.84 181.81 181.84 1.2K
14:45 181.84 181.84 181.84 181.84 0.1K
14:46 181.84 181.84 181.84 181.84 0.1K
14:47 181.84 181.97 181.84 181.97 1.1K
14:48 181.97 181.97 181.93 181.93 0.4K
14:49 181.93 181.97 181.93 181.95 2.9K
14:50 181.95 181.95 181.91 181.91 1.5K
14:51 181.91 181.91 181.80 181.83 2.4K
14:52 181.83 181.83 181.83 181.83 0.2K
14:53 181.83 181.83 181.83 181.83 0.7K
14:54 181.85 181.88 181.85 181.88 0.5K
14:55 181.88 181.88 181.88 181.88 1.5K
14:56 181.85 181.95 181.85 181.95 2.5K
14:57 181.86 181.86 181.86 181.86 1.3K
14:58 181.86 181.86 181.86 181.86 0.3K
14:59 181.86 181.97 181.86 181.97 0.7K
15:00 181.97 182.00 181.96 182.00 1.4K
15:01 181.95 182.08 181.93 182.08 3.9K
15:02 182.08 182.16 182.08 182.16 4.5K
15:03 182.16 182.16 182.08 182.11 2.2K
15:04 182.06 182.11 182.06 182.11 1.4K
15:05 182.07 182.07 182.07 182.07 1.0K
15:06 182.07 182.12 182.00 182.00 2.1K
15:07 182.00 182.00 181.98 181.98 3.4K
15:08 181.96 181.96 181.94 181.94 0.5K
15:09 181.94 182.02 181.94 182.02 2.2K
15:10 182.00 182.05 181.97 182.05 2.8K
15:11 181.98 181.98 181.98 181.98 1.3K
15:12 181.98 181.99 181.98 181.99 1.4K
15:13 181.92 181.94 181.92 181.94 2.6K
15:14 181.94 181.94 181.93 181.93 3.7K
15:15 181.79 181.79 181.78 181.78 0.7K
15:16 181.78 181.78 181.78 181.78 0.7K
15:17 181.78 181.78 181.76 181.76 1.0K
15:18 181.76 181.80 181.76 181.79 1.8K
15:19 181.80 181.80 181.79 181.79 1.8K
15:20 181.79 181.79 181.72 181.72 4.6K
15:21 181.76 181.76 181.72 181.72 3.4K
15:22 181.75 181.75 181.72 181.75 1.4K
15:23 181.75 181.79 181.72 181.79 5.4K
15:24 181.79 181.79 181.72 181.77 1.8K
15:25 181.71 181.74 181.71 181.74 1.2K
15:26 181.74 181.74 181.67 181.69 3.8K
15:27 181.69 181.74 181.69 181.69 3.6K
15:28 181.69 181.71 181.63 181.63 2.7K
15:29 181.63 181.71 181.63 181.71 1.1K
15:30 181.72 181.77 181.72 181.77 2.4K
15:31 181.77 181.77 181.70 181.70 2.5K
15:32 181.68 181.68 181.53 181.56 3.6K
15:33 181.54 181.64 181.54 181.60 4.4K
15:34 181.60 181.60 181.57 181.60 2.4K
15:35 181.60 181.63 181.55 181.63 1.6K
15:36 181.63 181.69 181.63 181.68 4.3K
15:37 181.68 181.69 181.65 181.69 2.1K
15:38 181.74 181.79 181.74 181.79 6.0K
15:39 181.74 181.79 181.68 181.74 4.3K
15:40 181.79 181.83 181.79 181.79 5.4K
15:41 181.79 181.79 181.64 181.69 4.0K
15:42 181.65 181.69 181.65 181.65 1.5K
15:43 181.65 181.67 181.61 181.67 2.7K
15:44 181.65 181.70 181.65 181.69 3.1K
15:45 181.65 181.69 181.64 181.64 2.2K
15:46 181.64 181.65 181.63 181.63 1.6K
15:47 181.63 181.63 181.43 181.43 4.6K
15:48 181.43 181.47 181.40 181.40 3.6K
15:49 181.40 181.40 181.34 181.36 1.8K
15:50 181.38 181.38 181.37 181.37 3.5K
15:51 181.37 181.65 181.32 181.32 4.7K
15:52 181.30 181.35 181.30 181.35 3.4K
15:53 181.35 181.35 181.29 181.29 4.3K
15:54 181.34 181.34 181.28 181.28 6.0K
15:55 181.28 181.28 180.95 180.95 3.9K
15:56 180.95 180.98 180.90 180.90 9.5K
15:57 181.01 181.01 180.92 180.92 13.8K
15:58 180.92 180.92 180.86 180.92 12.8K
15:59 180.90 180.90 180.78 180.78 13.6K
16:00 180.78 180.78 180.66 180.73 209.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available