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
09:31 181.51 181.51 180.73 181.51 5.4K
09:32 181.51 181.51 181.51 181.51 0.0K
09:33 181.51 181.51 181.38 181.38 0.7K
09:34 181.38 181.38 181.38 181.38 0.1K
09:35 181.38 181.38 180.95 180.95 0.2K
09:36 181.38 181.38 181.38 181.38 0.5K
09:37 181.38 181.38 181.38 181.38 0.1K
09:38 181.38 181.38 181.01 181.01 1.6K
09:39 181.01 181.01 180.82 180.82 0.3K
09:40 180.82 180.82 180.45 180.45 0.2K
09:41 180.46 180.46 180.33 180.33 1.7K
09:42 180.33 180.33 180.30 180.30 0.7K
09:43 180.30 180.72 180.30 180.72 1.7K
09:44 180.72 180.72 180.57 180.57 0.5K
09:45 180.58 180.58 180.58 180.58 1.1K
09:46 180.58 180.67 180.58 180.67 0.9K
09:47 180.67 180.79 180.67 180.79 0.6K
09:48 180.79 180.79 180.79 180.79 0.1K
09:49 180.79 181.05 180.79 180.96 1.7K
09:50 180.79 180.79 180.79 180.79 0.3K
09:51 180.79 180.79 180.79 180.79 0.5K
09:52 180.79 181.09 180.79 181.09 10.0K
09:53 181.05 181.05 181.05 181.05 1.0K
09:54 181.05 181.05 180.73 180.73 0.8K
09:55 180.83 180.83 180.81 180.81 3.3K
09:56 180.81 180.81 180.81 180.81 0.5K
09:57 181.00 181.00 181.00 181.00 0.3K
09:58 180.82 180.99 180.82 180.99 1.2K
09:59 180.99 181.12 180.99 181.12 0.4K
10:00 181.12 181.12 181.12 181.12 0.1K
10:01 181.12 181.29 181.12 181.29 0.4K
10:02 181.29 181.29 181.28 181.28 0.4K
10:03 181.28 181.40 181.28 181.40 0.8K
10:04 181.21 181.21 181.21 181.21 0.7K
10:05 181.21 181.21 181.21 181.21 0.4K
10:06 181.23 181.23 181.23 181.23 1.2K
10:07 181.17 181.17 180.89 180.89 2.2K
10:08 180.89 180.92 180.89 180.92 2.2K
10:09 180.92 180.92 180.82 180.92 2.2K
10:10 180.92 180.92 180.92 180.92 0.0K
10:11 180.84 180.99 180.84 180.99 1.3K
10:12 180.99 181.11 180.99 181.11 0.5K
10:13 181.11 181.11 181.11 181.11 0.9K
10:14 181.11 181.16 181.11 181.16 0.3K
10:15 181.16 181.19 181.16 181.19 0.3K
10:16 181.19 181.31 181.19 181.31 1.6K
10:17 181.31 181.49 181.31 181.49 2.6K
10:18 181.49 181.54 181.49 181.54 2.7K
10:19 181.39 181.39 181.39 181.39 0.2K
10:20 181.39 181.50 181.39 181.47 0.9K
10:21 181.39 181.39 181.28 181.33 0.7K
10:22 181.33 181.33 181.33 181.33 0.2K
10:23 181.33 181.34 181.33 181.34 0.3K
10:24 181.34 181.71 181.34 181.71 2.1K
10:25 181.71 181.71 181.71 181.71 0.4K
10:26 181.71 181.71 181.71 181.71 0.5K
10:27 181.71 181.71 181.71 181.71 1.0K
10:28 181.65 181.65 181.56 181.56 1.0K
10:29 181.56 181.64 181.56 181.60 1.6K
10:30 181.59 181.61 181.59 181.61 0.7K
10:31 181.61 181.61 181.60 181.60 0.6K
10:32 181.60 181.60 181.57 181.57 0.4K
10:33 181.57 181.57 181.33 181.54 2.7K
10:34 181.54 181.54 181.48 181.48 0.7K
10:35 181.48 181.48 181.46 181.46 0.4K
10:36 181.38 181.38 181.29 181.29 1.7K
10:37 181.29 181.38 181.29 181.38 1.9K
10:38 181.38 181.59 181.38 181.59 2.6K
10:39 181.59 181.59 181.46 181.46 1.1K
10:40 181.46 181.46 181.46 181.46 0.6K
10:41 181.46 181.53 181.45 181.45 0.6K
10:42 181.61 181.72 181.61 181.72 1.7K
10:43 181.72 181.72 181.60 181.60 1.5K
10:44 181.60 181.60 181.60 181.60 1.0K
10:45 181.60 181.85 181.60 181.85 0.9K
10:46 181.85 181.92 181.80 181.92 0.6K
10:47 181.67 181.71 181.67 181.71 1.4K
10:48 181.71 181.71 181.71 181.71 0.5K
10:49 181.64 181.64 181.64 181.64 0.8K
10:50 181.64 181.64 181.64 181.64 1.0K
10:51 181.64 181.65 181.64 181.65 0.8K
10:52 181.65 181.65 181.61 181.61 0.7K
10:53 181.61 181.61 181.61 181.61 0.5K
10:54 181.61 181.77 181.61 181.77 2.2K
10:55 181.77 181.87 181.77 181.87 0.3K
10:56 181.70 181.71 181.70 181.71 3.1K
10:57 181.55 181.56 181.55 181.56 0.5K
10:58 181.56 181.56 181.56 181.56 1.0K
10:59 181.56 181.56 181.44 181.44 1.3K
11:00 181.44 181.44 181.37 181.37 1.3K
11:01 181.24 181.24 181.22 181.22 0.9K
11:02 181.22 181.29 181.22 181.29 0.6K
11:03 181.29 181.39 181.29 181.39 10.4K
11:04 181.39 181.39 181.39 181.39 0.1K
11:05 181.39 181.39 181.39 181.39 0.0K
11:06 181.29 181.29 181.29 181.29 0.2K
11:07 181.29 181.29 181.29 181.29 0.0K
11:08 181.29 181.29 181.29 181.29 0.4K
11:09 181.29 181.29 181.29 181.29 0.1K
11:10 181.29 181.29 181.29 181.29 0.4K
11:11 181.29 181.29 181.11 181.11 0.4K
11:12 181.11 181.11 181.11 181.11 0.6K
11:13 181.11 181.41 181.11 181.41 0.8K
11:14 181.41 181.41 181.24 181.24 2.3K
11:15 181.24 181.24 181.24 181.24 0.3K
11:16 181.24 181.24 181.24 181.24 0.2K
11:17 181.24 181.28 181.24 181.28 1.4K
11:18 181.28 181.28 181.28 181.28 0.2K
11:19 181.28 181.40 181.28 181.40 0.5K
11:20 181.40 181.46 181.30 181.46 1.1K
11:21 181.34 181.34 181.33 181.33 2.6K
11:22 181.33 181.33 181.33 181.33 0.1K
11:23 181.32 181.32 181.32 181.32 0.3K
11:24 181.32 181.32 181.32 181.32 0.2K
11:25 181.32 181.32 181.32 181.32 0.2K
11:26 181.32 181.39 181.31 181.39 1.2K
11:27 181.39 181.39 181.35 181.35 0.6K
11:28 181.26 181.26 181.26 181.26 0.6K
11:29 181.26 181.26 181.26 181.26 0.3K
11:30 181.26 181.26 181.23 181.23 1.2K
11:31 181.23 181.23 181.23 181.23 0.1K
11:32 181.33 181.33 181.28 181.28 3.2K
11:33 181.28 181.33 181.14 181.14 1.6K
11:34 181.08 181.08 180.90 180.90 1.0K
11:35 180.90 180.90 180.90 180.90 2.0K
11:36 180.90 180.90 180.90 180.90 0.2K
11:37 180.90 181.19 180.90 181.19 0.5K
11:38 181.19 181.19 181.19 181.19 0.5K
11:39 181.19 181.19 181.19 181.19 0.2K
11:40 181.19 181.36 181.19 181.34 1.3K
11:41 181.34 181.34 181.34 181.34 0.1K
11:42 181.34 181.34 181.34 181.34 0.1K
11:43 181.34 181.34 181.28 181.28 0.6K
11:44 181.28 181.28 181.28 181.28 0.8K
11:45 181.28 181.35 181.28 181.35 0.9K
11:46 181.35 181.42 181.25 181.25 2.4K
11:47 181.25 181.25 181.25 181.25 0.0K
11:48 181.25 181.25 181.25 181.25 0.1K
11:49 181.25 181.25 181.25 181.25 0.0K
11:50 181.25 181.25 181.25 181.25 0.3K
11:51 181.25 181.31 181.25 181.31 0.2K
11:52 181.31 181.31 181.31 181.31 0.2K
11:53 181.31 181.31 181.26 181.26 0.2K
11:54 181.26 181.27 181.26 181.27 0.7K
11:55 181.27 181.27 181.26 181.26 0.5K
11:56 181.26 181.26 181.26 181.26 0.2K
11:57 181.26 181.34 181.26 181.34 0.2K
11:58 181.34 181.34 181.34 181.34 0.0K
11:59 181.34 181.34 181.34 181.34 0.1K
12:00 181.34 181.34 181.28 181.28 0.5K
12:01 181.28 181.33 181.28 181.33 0.7K
12:02 181.33 181.40 181.33 181.40 2.2K
12:03 181.54 181.54 181.54 181.54 1.1K
12:04 181.54 181.54 181.40 181.40 0.5K
12:05 181.40 181.43 181.40 181.43 0.2K
12:06 181.43 181.43 181.43 181.43 0.0K
12:07 181.43 181.43 181.43 181.43 0.2K
12:08 181.43 181.43 181.43 181.43 0.0K
12:09 181.43 181.43 181.43 181.43 1.5K
12:10 181.43 181.43 181.43 181.43 0.3K
12:11 181.43 181.43 181.43 181.43 0.1K
12:12 181.46 181.46 181.37 181.37 1.5K
12:13 181.36 181.36 181.29 181.29 1.5K
12:14 181.29 181.29 181.29 181.29 0.1K
12:15 181.29 181.29 181.29 181.29 0.3K
12:16 181.29 181.29 181.29 181.29 0.0K
12:17 181.36 181.36 181.36 181.36 0.4K
12:18 181.36 181.36 181.36 181.36 0.4K
12:19 181.36 181.36 181.36 181.36 0.0K
12:20 181.36 181.50 181.36 181.50 0.4K
12:21 181.50 181.50 181.45 181.45 0.8K
12:22 181.54 181.54 181.54 181.54 0.7K
12:23 181.54 181.54 181.54 181.54 0.1K
12:24 181.53 181.53 181.53 181.53 0.3K
12:25 181.53 181.53 181.53 181.53 0.1K
12:26 181.53 181.53 181.53 181.53 0.3K
12:27 181.53 181.53 181.50 181.50 0.2K
12:28 181.50 181.50 181.50 181.50 0.1K
12:29 181.50 181.50 181.50 181.50 0.1K
12:30 181.42 181.42 181.42 181.42 1.0K
12:31 181.42 181.45 181.42 181.45 0.6K
12:32 181.45 181.54 181.45 181.54 0.1K
12:33 181.54 181.54 181.48 181.48 1.0K
12:34 181.48 181.57 181.48 181.57 0.4K
12:35 181.57 181.57 181.57 181.57 0.1K
12:36 181.57 181.57 181.47 181.47 0.4K
12:37 181.47 181.47 181.47 181.47 0.1K
12:38 181.47 181.63 181.47 181.63 0.7K
12:39 181.63 181.63 181.63 181.63 0.0K
12:40 181.63 181.63 181.63 181.63 0.1K
12:41 181.63 181.63 181.56 181.56 1.0K
12:42 181.56 181.56 181.56 181.56 0.4K
12:43 181.56 181.56 181.42 181.42 1.4K
12:44 181.42 181.46 181.42 181.46 1.7K
12:45 181.46 181.46 181.46 181.46 0.6K
12:46 181.46 181.54 181.46 181.54 0.5K
12:47 181.54 181.54 181.54 181.54 0.0K
12:48 181.54 181.54 181.54 181.54 1.0K
12:49 181.54 181.54 181.54 181.54 0.0K
12:50 181.60 181.60 181.60 181.60 0.3K
12:51 181.60 181.71 181.60 181.71 0.1K
12:52 181.71 181.71 181.71 181.71 0.0K
12:53 181.71 181.73 181.54 181.73 0.8K
12:54 181.73 181.73 181.61 181.61 0.3K
12:55 181.61 181.61 181.61 181.61 0.2K
12:56 181.61 181.61 181.61 181.61 0.1K
12:57 181.61 181.61 181.61 181.61 0.1K
12:58 181.61 181.61 181.61 181.61 0.1K
12:59 181.61 181.74 181.61 181.74 0.1K
13:00 181.74 181.74 181.72 181.72 0.9K
13:01 181.72 181.72 181.72 181.72 0.3K
13:02 181.73 181.80 181.73 181.80 0.3K
13:03 181.80 181.80 181.76 181.76 0.6K
13:04 181.76 181.76 181.76 181.76 0.4K
13:05 181.76 181.76 181.76 181.76 0.2K
13:06 181.75 181.80 181.75 181.80 0.5K
13:07 181.80 181.80 181.80 181.80 0.9K
13:08 181.80 181.80 181.80 181.80 0.2K
13:09 181.80 181.80 181.77 181.77 0.4K
13:10 181.77 181.77 181.77 181.77 0.3K
13:11 181.77 181.81 181.77 181.81 0.4K
13:12 181.88 181.90 181.88 181.90 0.7K
13:13 181.90 181.90 181.90 181.90 0.2K
13:14 181.90 182.02 181.90 182.02 0.8K
13:15 182.07 182.10 182.07 182.10 5.2K
13:16 182.10 182.10 182.08 182.08 1.0K
13:17 182.08 182.08 182.02 182.02 0.6K
13:18 182.02 182.02 182.02 182.02 0.3K
13:19 182.02 182.02 182.02 182.02 0.1K
13:20 182.02 182.02 182.02 182.02 0.4K
13:21 182.02 182.02 182.02 182.02 0.1K
13:22 182.02 182.02 182.02 182.02 0.2K
13:23 182.02 182.02 182.02 182.02 0.0K
13:24 182.08 182.08 182.08 182.08 0.4K
13:25 182.08 182.08 182.08 182.08 0.0K
13:26 182.08 182.08 182.08 182.08 0.1K
13:27 182.08 182.08 182.07 182.07 0.5K
13:28 182.05 182.11 182.05 182.11 1.8K
13:29 182.04 182.04 182.04 182.04 0.8K
13:30 182.02 182.02 182.02 182.02 0.2K
13:31 182.02 182.02 182.02 182.02 0.3K
13:32 182.02 182.02 181.91 181.91 0.5K
13:33 181.91 181.91 181.91 181.91 0.4K
13:34 181.91 181.91 181.91 181.91 0.6K
13:35 181.99 181.99 181.99 181.99 0.4K
13:36 181.91 181.91 181.91 181.91 0.3K
13:37 181.91 181.91 181.91 181.91 0.1K
13:38 181.91 181.91 181.90 181.90 1.7K
13:39 181.95 181.96 181.95 181.96 0.6K
13:40 181.96 181.96 181.96 181.96 0.4K
13:41 182.02 182.02 181.96 182.01 1.7K
13:42 182.01 182.04 182.01 182.04 1.3K
13:43 182.09 182.09 182.09 182.09 0.2K
13:44 182.09 182.11 182.09 182.11 0.2K
13:45 182.11 182.11 181.97 181.97 1.0K
13:46 181.97 182.01 181.97 182.01 0.2K
13:47 182.01 182.01 181.84 181.84 1.5K
13:48 181.84 181.84 181.83 181.83 0.8K
13:49 181.83 181.83 181.83 181.83 0.1K
13:50 181.83 181.83 181.83 181.83 0.2K
13:51 181.83 181.83 181.83 181.83 0.2K
13:52 181.83 181.83 181.83 181.83 0.8K
13:53 181.83 181.83 181.83 181.83 0.4K
13:54 181.83 181.83 181.83 181.83 0.0K
13:55 181.82 181.82 181.82 181.82 0.2K
13:56 181.82 181.82 181.82 181.82 0.2K
13:57 181.82 181.86 181.82 181.86 0.3K
13:58 181.80 181.80 181.80 181.80 1.4K
13:59 181.80 181.80 181.80 181.80 0.7K
14:00 181.80 181.80 181.72 181.72 1.3K
14:01 181.72 181.72 181.72 181.72 3.4K
14:02 181.72 181.72 181.72 181.72 0.5K
14:03 181.72 181.72 181.61 181.61 0.8K
14:04 181.61 181.61 181.61 181.61 0.4K
14:05 181.61 181.61 181.56 181.56 0.3K
14:06 181.56 181.56 181.45 181.51 1.8K
14:07 181.51 181.51 181.51 181.51 0.6K
14:08 181.51 181.51 181.51 181.51 0.6K
14:09 181.51 181.70 181.51 181.70 0.6K
14:10 181.67 181.67 181.67 181.67 0.7K
14:11 181.67 181.67 181.67 181.67 0.3K
14:12 181.67 181.67 181.67 181.67 0.4K
14:13 181.67 181.67 181.67 181.67 0.5K
14:14 181.67 181.67 181.58 181.58 1.4K
14:15 181.58 181.58 181.58 181.58 0.2K
14:16 181.58 181.58 181.58 181.58 0.7K
14:17 181.59 181.59 181.59 181.59 0.7K
14:18 181.59 181.59 181.51 181.51 1.2K
14:19 181.51 181.51 181.51 181.51 0.5K
14:20 181.51 181.51 181.51 181.51 0.2K
14:21 181.51 181.51 181.51 181.51 0.5K
14:22 181.51 181.51 181.51 181.51 0.3K
14:23 181.51 181.51 181.51 181.51 0.2K
14:24 181.51 181.51 181.51 181.51 0.7K
14:25 181.51 181.56 181.51 181.56 1.1K
14:26 181.56 181.56 181.49 181.49 0.9K
14:27 181.49 181.49 181.49 181.49 1.4K
14:28 181.49 181.57 181.49 181.54 3.9K
14:29 181.54 181.54 181.53 181.53 1.8K
14:30 181.53 181.58 181.53 181.58 0.9K
14:31 181.53 181.54 181.53 181.54 3.0K
14:32 181.54 181.54 181.44 181.44 2.0K
14:33 181.47 181.47 181.43 181.43 1.1K
14:34 181.43 181.43 181.34 181.34 2.2K
14:35 181.34 181.41 181.34 181.37 2.1K
14:36 181.41 181.41 181.35 181.35 8.7K
14:37 181.41 181.41 181.35 181.40 13.3K
14:38 181.40 181.40 181.34 181.38 3.3K
14:39 181.38 181.38 181.09 181.09 3.8K
14:40 181.09 181.09 181.09 181.09 0.4K
14:41 181.09 181.17 181.09 181.17 0.6K
14:42 181.16 181.16 181.16 181.16 0.5K
14:43 181.16 181.16 181.03 181.03 1.3K
14:44 181.03 181.09 181.03 181.09 1.5K
14:45 181.09 181.11 181.09 181.11 1.4K
14:46 181.14 181.14 181.14 181.14 2.0K
14:47 181.14 181.14 180.89 180.89 1.1K
14:48 180.89 181.04 180.89 180.98 0.7K
14:49 180.98 180.98 180.89 180.98 1.0K
14:50 180.98 180.98 180.87 180.87 0.8K
14:51 180.87 180.88 180.81 180.87 1.1K
14:52 180.80 180.88 180.80 180.88 4.8K
14:53 180.88 180.93 180.88 180.93 0.7K
14:54 180.93 181.02 180.93 180.97 1.3K
14:55 180.97 181.11 180.97 181.11 0.8K
14:56 181.11 181.11 181.11 181.11 0.4K
14:57 181.22 181.66 181.22 181.66 3.2K
14:58 181.66 181.66 181.38 181.38 7.6K
14:59 181.38 181.40 181.34 181.34 0.9K
15:00 181.34 181.46 181.34 181.46 0.8K
15:01 181.40 181.41 181.40 181.40 1.2K
15:02 181.40 181.40 181.33 181.33 5.5K
15:03 181.33 181.40 181.33 181.40 1.0K
15:04 181.35 181.43 181.35 181.43 1.2K
15:05 181.43 181.43 181.35 181.41 3.4K
15:06 181.41 181.47 181.40 181.42 10.3K
15:07 181.43 181.77 181.43 181.50 15.0K
15:08 181.50 181.50 181.37 181.37 0.8K
15:09 181.37 181.37 181.26 181.26 2.0K
15:10 181.26 181.26 181.17 181.17 0.8K
15:11 181.23 181.23 181.23 181.23 1.6K
15:12 181.23 181.23 181.21 181.21 1.0K
15:13 181.21 181.33 181.21 181.33 2.0K
15:14 181.33 181.34 181.28 181.28 4.6K
15:15 181.30 181.30 181.23 181.23 0.6K
15:16 181.24 181.28 181.24 181.28 1.9K
15:17 181.28 181.28 181.18 181.18 1.3K
15:18 181.20 181.23 181.18 181.19 4.4K
15:19 181.19 181.27 181.19 181.27 2.1K
15:20 181.27 181.27 181.22 181.22 1.1K
15:21 181.22 181.22 181.13 181.13 1.9K
15:22 181.17 181.21 181.16 181.21 2.2K
15:23 181.21 181.27 181.21 181.27 1.2K
15:24 181.27 181.27 181.24 181.24 0.5K
15:25 181.24 181.25 181.24 181.25 0.4K
15:26 181.25 181.29 181.25 181.29 2.2K
15:27 181.29 181.29 181.27 181.27 1.7K
15:28 181.21 181.26 181.21 181.26 1.7K
15:29 181.26 181.26 181.10 181.18 5.1K
15:30 181.18 181.18 181.15 181.15 0.9K
15:31 181.15 181.15 181.10 181.10 2.9K
15:32 181.10 181.10 181.03 181.03 1.0K
15:33 180.98 181.01 180.98 181.01 3.5K
15:34 181.01 181.22 181.01 181.22 2.2K
15:35 181.21 181.21 181.14 181.21 1.1K
15:36 181.21 181.21 181.14 181.20 1.0K
15:37 181.20 181.27 181.20 181.27 3.3K
15:38 181.27 181.27 181.14 181.14 5.3K
15:39 181.18 181.18 181.18 181.18 0.9K
15:40 181.11 181.14 181.10 181.10 5.0K
15:41 181.10 181.14 181.09 181.09 1.3K
15:42 181.09 181.14 180.96 180.96 2.4K
15:43 181.01 181.01 180.85 180.85 4.1K
15:44 180.87 180.90 180.87 180.90 3.6K
15:45 180.90 180.92 180.87 180.88 2.0K
15:46 180.87 180.96 180.87 180.96 3.4K
15:47 180.92 180.92 180.87 180.87 1.8K
15:48 180.84 180.85 180.76 180.85 3.5K
15:49 180.88 180.91 180.84 180.84 2.7K
15:50 180.79 180.79 180.74 180.74 4.1K
15:51 180.65 180.76 180.65 180.76 7.1K
15:52 180.81 180.90 180.81 180.90 5.0K
15:53 180.88 180.92 180.82 180.89 5.2K
15:54 180.91 180.95 180.90 180.90 5.2K
15:55 180.92 180.97 180.92 180.97 5.6K
15:56 180.97 181.07 180.97 181.01 10.2K
15:57 181.15 181.19 181.11 181.19 14.0K
15:58 181.22 181.29 181.17 181.26 20.0K
15:59 181.29 181.33 181.25 181.25 26.2K
16:00 181.23 181.28 178.96 181.28 203.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available