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
09:30 175.94 175.99 175.57 175.99 7.2K
09:32 175.78 175.78 175.75 175.75 2.1K
09:33 175.74 175.74 175.74 175.74 0.1K
09:34 175.74 175.92 175.74 175.76 8.3K
09:35 175.98 175.98 175.62 175.62 3.1K
09:36 175.29 175.83 175.29 175.83 0.6K
09:37 175.99 175.99 175.99 175.99 0.3K
09:38 175.99 175.99 175.99 175.99 0.5K
09:39 175.71 175.71 175.71 175.71 1.7K
09:40 175.78 175.78 175.78 175.78 1.3K
09:41 175.78 175.78 175.78 175.78 1.7K
09:42 175.46 175.46 175.40 175.40 1.4K
09:43 175.40 175.40 175.40 175.40 0.9K
09:44 175.55 175.55 175.55 175.55 0.3K
09:45 175.83 175.83 175.83 175.83 3.7K
09:46 175.69 175.83 175.69 175.72 1.9K
09:47 175.85 175.89 175.85 175.89 2.2K
09:48 175.82 175.88 175.81 175.88 1.4K
09:49 175.89 175.89 175.84 175.84 2.6K
09:50 175.82 175.83 175.79 175.83 4.8K
09:51 176.02 176.05 175.98 175.98 2.0K
09:52 175.98 175.98 175.98 175.98 1.2K
09:53 176.16 176.21 176.16 176.21 0.6K
09:54 176.05 176.05 176.05 176.05 1.1K
09:55 175.93 175.93 175.93 175.93 1.4K
09:57 175.82 175.82 175.82 175.82 1.1K
09:58 175.82 175.96 175.82 175.96 1.6K
09:59 175.89 175.89 175.89 175.89 0.2K
10:00 175.85 175.90 175.85 175.87 2.7K
10:01 175.87 176.10 175.87 176.10 1.6K
10:02 176.10 176.23 176.10 176.23 0.9K
10:03 176.24 176.24 176.12 176.12 1.1K
10:05 176.15 176.15 176.15 176.15 1.0K
10:06 176.28 176.28 176.28 176.28 1.0K
10:07 176.14 176.14 176.02 176.02 1.6K
10:08 176.02 176.02 176.02 176.02 1.3K
10:09 176.09 176.09 176.09 176.09 1.2K
10:10 176.03 176.03 176.03 176.03 1.5K
10:12 176.02 176.02 176.02 176.02 1.6K
10:13 176.19 176.19 176.19 176.19 0.8K
10:14 176.30 176.30 176.30 176.30 0.3K
10:15 176.29 176.29 176.21 176.21 1.8K
10:16 176.21 176.31 176.18 176.31 3.2K
10:17 176.25 176.27 176.25 176.27 2.4K
10:18 176.37 176.37 176.37 176.37 0.6K
10:20 176.39 176.43 176.39 176.43 3.2K
10:21 176.33 176.41 176.33 176.41 0.7K
10:22 176.31 176.31 176.31 176.31 0.8K
10:23 176.32 176.32 176.32 176.32 0.3K
10:24 176.41 176.47 176.32 176.47 3.3K
10:25 176.43 176.45 176.43 176.44 1.3K
10:26 176.40 176.40 176.40 176.40 0.2K
10:27 176.50 176.50 176.42 176.42 1.0K
10:28 176.41 176.42 176.33 176.33 1.8K
10:29 176.40 176.44 176.36 176.36 3.3K
10:30 176.32 176.36 176.29 176.34 5.1K
10:31 176.39 176.52 176.39 176.52 0.9K
10:32 176.53 176.53 176.49 176.49 1.7K
10:34 176.40 176.46 176.40 176.46 2.4K
10:35 176.38 176.38 176.38 176.38 2.7K
10:36 176.42 176.45 176.42 176.45 2.4K
10:37 176.41 176.41 176.38 176.38 1.1K
10:38 176.37 176.42 176.37 176.42 2.8K
10:40 176.61 176.61 176.47 176.47 1.3K
10:41 176.53 176.62 176.53 176.62 2.5K
10:42 176.65 176.65 176.65 176.65 0.7K
10:43 176.60 176.60 176.60 176.60 0.3K
10:44 176.63 176.66 176.63 176.66 1.0K
10:45 176.67 176.82 176.67 176.82 5.1K
10:46 176.84 176.85 176.84 176.85 0.5K
10:47 176.89 176.89 176.89 176.89 1.7K
10:48 176.83 176.83 176.83 176.83 1.5K
10:49 176.66 176.68 176.60 176.68 1.4K
10:51 176.76 176.85 176.76 176.79 1.0K
10:52 176.83 176.83 176.73 176.73 1.4K
10:54 176.79 176.79 176.75 176.75 0.6K
10:55 176.72 176.74 176.72 176.74 0.7K
10:56 176.71 176.73 176.71 176.73 2.1K
10:57 176.78 176.81 176.78 176.81 1.6K
10:58 176.81 176.81 176.75 176.75 0.9K
10:59 176.79 176.79 176.79 176.79 1.8K
11:00 176.91 176.91 176.84 176.84 2.6K
11:02 176.83 176.83 176.83 176.83 1.4K
11:03 176.83 176.83 176.83 176.83 0.6K
11:04 176.83 176.86 176.82 176.86 3.1K
11:05 176.85 176.85 176.79 176.85 2.7K
11:06 176.69 176.69 176.52 176.52 1.0K
11:07 176.48 176.51 176.48 176.51 1.3K
11:08 176.52 176.52 176.52 176.52 2.0K
11:10 176.63 176.64 176.63 176.64 1.9K
11:11 176.56 176.56 176.56 176.56 0.2K
11:12 176.64 176.67 176.64 176.66 1.0K
11:13 176.67 176.73 176.67 176.73 0.4K
11:14 176.70 176.70 176.70 176.70 2.2K
11:15 176.67 176.70 176.58 176.58 7.5K
11:16 176.60 176.60 176.58 176.58 3.9K
11:18 176.62 176.66 176.62 176.66 0.8K
11:19 176.73 176.73 176.70 176.71 6.7K
11:20 176.71 176.71 176.71 176.71 0.3K
11:21 176.72 176.76 176.68 176.76 5.6K
11:22 176.78 176.78 176.78 176.78 0.6K
11:23 176.73 176.73 176.73 176.73 0.8K
11:24 176.77 176.77 176.77 176.77 2.0K
11:25 176.63 176.63 176.57 176.57 0.9K
11:26 176.63 176.73 176.63 176.73 0.9K
11:27 176.63 176.69 176.63 176.69 0.9K
11:28 176.63 176.64 176.63 176.64 1.1K
11:29 176.65 176.65 176.65 176.65 0.5K
11:30 176.77 176.88 176.77 176.77 3.7K
11:31 176.89 176.89 176.89 176.89 0.1K
11:32 176.85 176.85 176.74 176.74 0.8K
11:33 176.78 176.83 176.78 176.78 1.4K
11:34 176.78 176.78 176.78 176.78 1.2K
11:35 176.62 176.62 176.62 176.62 0.3K
11:36 176.55 176.55 176.55 176.55 0.3K
11:37 176.56 176.56 176.56 176.56 1.0K
11:38 176.63 176.63 176.63 176.63 0.4K
11:39 176.63 176.65 176.60 176.65 0.8K
11:40 176.63 176.63 176.61 176.61 2.7K
11:41 176.54 176.54 176.54 176.54 2.5K
11:42 176.67 176.67 176.67 176.67 0.3K
11:43 176.75 176.75 176.75 176.75 0.5K
11:44 176.86 176.86 176.86 176.86 0.7K
11:45 176.91 176.91 176.91 176.91 1.0K
11:47 176.81 176.81 176.81 176.81 0.8K
11:48 176.89 176.89 176.89 176.89 0.2K
11:49 176.89 176.89 176.89 176.89 0.9K
11:50 176.81 176.88 176.81 176.88 1.7K
11:51 176.89 176.92 176.89 176.92 2.0K
11:52 176.84 176.84 176.79 176.79 1.2K
11:53 176.84 176.84 176.84 176.84 0.7K
11:54 176.82 176.82 176.82 176.82 0.6K
11:55 176.75 176.78 176.75 176.78 1.4K
11:57 176.71 176.71 176.71 176.71 1.7K
11:58 176.62 176.62 176.62 176.62 0.2K
11:59 176.64 176.64 176.64 176.64 1.4K
12:00 176.60 176.60 176.50 176.50 2.1K
12:01 176.52 176.52 176.52 176.52 1.9K
12:02 176.67 176.67 176.67 176.67 0.4K
12:03 176.73 176.73 176.73 176.73 0.4K
12:04 176.61 176.75 176.61 176.75 0.5K
12:05 176.73 176.73 176.73 176.73 0.2K
12:06 176.77 176.77 176.66 176.70 1.6K
12:07 176.79 176.79 176.79 176.79 0.5K
12:08 176.83 176.83 176.83 176.83 0.4K
12:09 176.88 176.88 176.78 176.78 1.1K
12:10 176.76 176.76 176.71 176.74 1.6K
12:11 176.77 176.77 176.77 176.77 1.7K
12:12 176.75 176.75 176.75 176.75 0.1K
12:13 176.82 176.87 176.82 176.87 1.0K
12:14 176.88 176.88 176.88 176.88 0.1K
12:15 176.85 176.92 176.85 176.92 1.4K
12:16 176.79 176.79 176.79 176.79 1.0K
12:17 176.82 176.82 176.72 176.76 1.8K
12:18 176.78 176.78 176.78 176.78 1.9K
12:20 176.81 176.83 176.81 176.83 0.4K
12:21 176.83 176.83 176.83 176.83 0.4K
12:22 176.77 176.83 176.77 176.82 1.2K
12:23 176.85 176.90 176.85 176.90 1.2K
12:24 176.91 176.91 176.89 176.89 1.8K
12:25 176.91 176.91 176.91 176.91 0.1K
12:26 176.85 176.85 176.85 176.85 1.9K
12:27 176.80 176.80 176.80 176.80 0.1K
12:28 176.81 176.81 176.80 176.80 1.6K
12:30 176.78 176.82 176.78 176.82 0.6K
12:31 176.79 176.85 176.79 176.85 1.7K
12:32 176.74 176.74 176.74 176.74 0.2K
12:33 176.73 176.76 176.73 176.76 1.0K
12:34 176.72 176.73 176.72 176.73 3.8K
12:35 176.67 176.72 176.63 176.63 1.2K
12:36 176.63 176.63 176.63 176.63 1.4K
12:40 176.57 176.61 176.57 176.61 1.6K
12:43 176.61 176.61 176.57 176.57 0.8K
12:44 176.55 176.62 176.55 176.62 8.1K
12:45 176.63 176.63 176.63 176.63 0.2K
12:46 176.68 176.68 176.64 176.64 0.5K
12:47 176.60 176.60 176.60 176.60 1.3K
12:48 176.53 176.56 176.53 176.56 4.4K
12:50 176.76 176.76 176.76 176.76 1.1K
12:51 176.76 176.76 176.73 176.73 1.4K
12:52 176.66 176.66 176.66 176.66 0.9K
12:55 176.58 176.58 176.58 176.58 1.0K
12:58 176.62 176.62 176.62 176.62 0.4K
12:59 176.61 176.61 176.61 176.61 0.3K
13:00 176.55 176.59 176.52 176.52 3.6K
13:01 176.60 176.60 176.58 176.58 1.3K
13:02 176.58 176.58 176.58 176.58 0.5K
13:03 176.60 176.66 176.60 176.66 1.3K
13:04 176.66 176.66 176.66 176.66 0.5K
13:06 176.66 176.66 176.65 176.65 1.4K
13:07 176.65 176.65 176.65 176.65 0.5K
13:08 176.63 176.63 176.63 176.63 1.1K
13:09 176.66 176.66 176.66 176.66 1.0K
13:11 176.67 176.74 176.67 176.74 0.9K
13:12 176.73 176.73 176.62 176.64 1.4K
13:13 176.67 176.67 176.56 176.56 3.4K
13:14 176.52 176.52 176.52 176.52 0.4K
13:15 176.60 176.66 176.59 176.59 7.9K
13:16 176.59 176.64 176.59 176.64 0.8K
13:17 176.66 176.68 176.62 176.68 0.9K
13:18 176.66 176.66 176.65 176.65 0.9K
13:19 176.61 176.61 176.61 176.61 0.7K
13:21 176.61 176.61 176.54 176.54 2.7K
13:22 176.57 176.57 176.57 176.57 2.1K
13:25 176.68 176.68 176.61 176.61 0.9K
13:26 176.51 176.51 176.51 176.51 2.5K
13:28 176.49 176.49 176.49 176.49 1.9K
13:29 176.55 176.55 176.55 176.55 0.8K
13:31 176.52 176.52 176.37 176.37 3.7K
13:35 176.29 176.29 176.29 176.29 1.1K
13:36 176.25 176.25 176.25 176.25 1.3K
13:38 176.42 176.42 176.42 176.42 1.6K
13:39 176.42 176.42 176.42 176.42 1.0K
13:42 176.45 176.49 176.45 176.49 1.7K
13:43 176.51 176.51 176.50 176.50 1.1K
13:44 176.50 176.50 176.50 176.50 1.1K
13:45 176.49 176.50 176.49 176.50 3.4K
13:48 176.61 176.61 176.61 176.61 0.7K
13:49 176.67 176.67 176.61 176.61 0.4K
13:50 176.61 176.61 176.53 176.54 1.4K
13:52 176.59 176.59 176.59 176.59 0.6K
13:53 176.59 176.59 176.55 176.55 2.2K
13:55 176.61 176.62 176.61 176.62 1.4K
13:57 176.63 176.63 176.63 176.63 0.6K
13:59 176.50 176.50 176.44 176.44 3.7K
14:00 176.88 177.00 176.74 176.74 2.0K
14:01 176.93 176.98 176.93 176.98 1.8K
14:02 176.44 176.44 176.44 176.44 0.6K
14:04 176.58 176.58 176.52 176.52 1.1K
14:05 176.38 176.38 176.20 176.20 2.7K
14:06 176.41 176.41 176.41 176.41 4.3K
14:07 176.28 176.43 176.28 176.43 0.8K
14:09 176.41 176.41 176.41 176.41 1.7K
14:10 176.21 176.30 176.21 176.23 4.0K
14:13 176.31 176.31 176.20 176.24 1.0K
14:14 176.45 176.45 176.45 176.45 0.7K
14:15 176.45 176.45 176.45 176.45 2.1K
14:17 176.43 176.50 176.43 176.50 1.4K
14:18 176.50 176.50 176.50 176.50 1.2K
14:19 176.44 176.44 176.44 176.44 1.8K
14:21 176.45 176.45 176.35 176.35 2.0K
14:22 176.34 176.34 176.34 176.34 2.6K
14:23 176.43 176.43 176.35 176.35 0.8K
14:24 176.40 176.40 176.40 176.40 1.6K
14:25 176.46 176.53 176.46 176.53 1.8K
14:26 176.54 176.54 176.53 176.53 1.8K
14:27 176.54 176.54 176.54 176.54 0.1K
14:28 176.47 176.47 176.44 176.44 1.5K
14:29 176.40 176.41 176.40 176.41 1.2K
14:30 176.47 176.49 176.47 176.49 0.9K
14:31 176.54 176.65 176.54 176.65 1.5K
14:32 176.70 176.76 176.69 176.75 2.5K
14:33 176.83 176.86 176.80 176.86 1.0K
14:34 176.90 176.90 176.87 176.88 1.1K
14:35 176.79 176.79 176.56 176.64 4.1K
14:36 176.58 176.79 176.58 176.79 3.1K
14:37 176.81 176.81 176.81 176.81 1.1K
14:38 176.84 176.84 176.81 176.81 4.3K
14:39 176.91 176.91 176.91 176.91 10.8K
14:40 176.91 176.99 176.90 176.99 3.0K
14:41 177.08 177.21 177.08 177.21 2.5K
14:42 177.28 177.32 177.28 177.32 0.9K
14:43 177.32 177.33 177.32 177.33 2.3K
14:45 177.08 177.08 177.01 177.01 3.3K
14:46 176.91 176.91 176.90 176.90 2.6K
14:47 176.96 177.04 176.95 177.04 1.4K
14:48 176.93 176.93 176.93 176.93 1.4K
14:50 176.82 176.82 176.77 176.77 1.9K
14:51 176.66 176.66 176.66 176.66 1.4K
14:52 176.74 176.74 176.74 176.74 0.7K
14:53 176.60 176.62 176.50 176.50 2.0K
14:54 176.30 176.40 176.30 176.40 2.4K
14:55 176.41 176.41 176.41 176.41 2.8K
14:56 176.09 176.14 176.09 176.14 2.4K
14:57 176.01 176.03 175.94 175.94 2.8K
14:58 175.81 175.96 175.81 175.96 2.8K
14:59 175.93 175.93 175.93 175.93 1.3K
15:00 175.77 175.89 175.69 175.69 2.2K
15:01 175.83 176.06 175.83 176.01 3.7K
15:02 176.21 176.21 176.21 176.21 0.7K
15:03 176.22 176.22 176.22 176.22 0.9K
15:04 176.19 176.19 176.19 176.19 2.6K
15:05 176.40 176.43 176.31 176.31 2.2K
15:06 176.36 176.38 176.36 176.38 2.6K
15:07 176.34 176.34 176.34 176.34 2.2K
15:09 176.08 176.08 175.99 175.99 3.3K
15:10 175.99 176.03 175.99 176.03 0.6K
15:11 176.08 176.11 176.08 176.11 2.0K
15:12 176.06 176.06 175.84 175.84 1.8K
15:13 175.83 176.18 175.80 176.18 7.6K
15:14 176.38 176.38 176.38 176.38 1.0K
15:15 176.12 176.12 176.12 176.12 0.5K
15:16 176.08 176.17 176.08 176.17 1.0K
15:17 176.14 176.16 176.01 176.01 2.4K
15:18 176.04 176.04 176.04 176.04 0.2K
15:19 176.05 176.15 176.00 176.15 2.9K
15:20 176.18 176.18 176.18 176.18 1.1K
15:21 176.18 176.18 176.15 176.18 1.3K
15:22 176.34 176.35 176.28 176.28 2.8K
15:23 176.33 176.33 176.33 176.33 1.5K
15:24 176.33 176.33 176.24 176.24 4.0K
15:25 176.17 176.17 176.02 176.11 6.2K
15:26 176.09 176.09 176.09 176.09 0.1K
15:27 176.09 176.18 175.87 175.87 3.7K
15:28 175.78 175.78 175.62 175.65 3.2K
15:29 175.53 175.53 175.53 175.53 0.6K
15:30 175.51 175.51 175.51 175.51 4.0K
15:31 175.67 175.68 175.67 175.68 1.4K
15:32 175.74 175.84 175.73 175.80 3.1K
15:33 175.74 175.79 175.71 175.79 3.1K
15:34 175.80 175.85 175.80 175.84 3.8K
15:35 175.67 175.83 175.67 175.83 5.3K
15:36 176.00 176.05 176.00 176.05 2.2K
15:37 176.03 176.03 176.03 176.03 0.6K
15:38 176.03 176.03 175.98 175.98 3.4K
15:39 176.02 176.02 176.02 176.02 1.7K
15:40 176.09 176.09 176.09 176.09 2.0K
15:41 176.09 176.09 176.09 176.09 0.3K
15:42 176.05 176.05 175.83 175.87 6.5K
15:43 175.93 175.93 175.84 175.86 5.1K
15:44 175.86 176.01 175.80 176.01 6.3K
15:45 175.99 175.99 175.94 175.94 3.9K
15:46 175.94 175.94 175.84 175.84 5.4K
15:47 175.96 176.03 175.96 175.97 4.9K
15:48 176.00 176.00 175.91 175.92 5.7K
15:49 175.87 175.87 175.76 175.76 8.0K
15:50 175.81 175.95 175.76 175.81 10.6K
15:51 175.75 175.75 175.59 175.71 9.7K
15:52 175.71 175.71 175.60 175.60 6.4K
15:53 175.64 175.64 175.57 175.57 7.8K
15:54 175.52 175.56 175.48 175.49 11.3K
15:55 175.45 175.60 175.45 175.54 17.6K
15:56 175.52 175.58 175.44 175.58 16.0K
15:57 175.60 175.65 175.55 175.55 18.3K
15:58 175.58 175.61 175.52 175.52 27.0K
15:59 175.53 175.70 175.47 175.70 363.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available