Dover

DOV
🏛️ usa →
166.75
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 189.14 189.17 189.14 189.17 7.3K
09:31 188.85 188.85 188.68 188.68 2.5K
09:32 189.05 189.05 189.05 189.05 1.1K
09:34 188.05 188.05 188.03 188.03 1.6K
09:35 187.56 187.99 187.56 187.99 4.8K
09:36 188.05 188.46 188.05 188.46 2.4K
09:37 188.39 188.39 188.39 188.39 0.2K
09:38 188.02 188.02 188.02 188.02 5.0K
09:40 187.92 187.92 187.92 187.92 1.5K
09:41 188.10 188.10 188.10 188.10 1.9K
09:42 187.31 187.57 187.30 187.30 3.0K
09:43 187.54 187.54 187.54 187.54 0.6K
09:45 187.55 187.67 187.55 187.67 4.1K
09:46 187.39 187.50 187.39 187.50 7.8K
09:47 187.57 187.72 187.53 187.53 7.3K
09:50 187.42 187.42 186.66 186.66 21.2K
09:51 186.90 187.06 186.90 187.06 7.0K
09:53 187.17 187.45 187.17 187.37 5.3K
09:54 187.43 187.49 187.43 187.49 1.0K
09:55 187.50 187.56 187.50 187.54 5.9K
09:56 187.80 187.80 187.80 187.80 0.2K
09:57 187.64 187.70 187.64 187.70 4.0K
09:58 187.71 188.00 187.71 187.91 7.3K
09:59 187.91 188.09 187.91 188.09 6.2K
10:00 188.00 188.10 187.98 187.98 4.6K
10:01 187.96 187.96 187.96 187.96 4.0K
10:02 187.80 187.80 187.80 187.80 1.1K
10:03 187.97 187.97 187.97 187.97 2.7K
10:06 187.75 187.75 187.75 187.75 1.4K
10:07 187.93 188.13 187.93 188.13 3.8K
10:08 188.04 188.04 188.04 188.04 1.6K
10:09 188.16 188.27 188.16 188.18 1.7K
10:10 188.22 188.22 187.97 187.97 5.4K
10:11 188.12 188.14 187.94 187.94 1.0K
10:12 187.83 188.12 187.83 188.10 1.9K
10:13 188.13 188.13 188.05 188.13 3.0K
10:14 187.94 188.17 187.94 188.06 2.6K
10:16 187.89 187.89 187.89 187.89 1.6K
10:17 187.83 187.83 187.73 187.74 3.3K
10:18 187.61 187.61 187.61 187.61 0.7K
10:19 187.55 187.87 187.55 187.87 5.2K
10:20 187.97 188.03 187.94 187.94 1.8K
10:21 187.96 188.11 187.96 188.11 4.9K
10:22 188.14 188.38 188.14 188.38 2.0K
10:23 188.42 188.61 188.42 188.57 1.7K
10:24 188.65 188.65 188.65 188.65 0.3K
10:25 188.72 188.72 188.72 188.72 0.4K
10:26 188.76 188.76 188.75 188.75 0.4K
10:27 188.66 188.70 188.66 188.70 1.7K
10:28 188.56 188.56 188.40 188.48 1.6K
10:29 188.49 188.49 188.19 188.19 6.0K
10:30 188.19 188.27 188.14 188.20 2.2K
10:31 188.15 188.35 188.15 188.35 3.2K
10:32 188.57 188.57 188.48 188.57 0.7K
10:33 188.30 188.30 188.25 188.25 3.4K
10:34 188.30 188.30 188.21 188.21 1.0K
10:35 188.13 188.13 188.13 188.13 4.4K
10:36 188.14 188.14 188.07 188.09 3.5K
10:38 188.22 188.22 188.10 188.10 4.7K
10:41 188.25 188.25 188.25 188.25 0.2K
10:42 188.21 188.25 188.20 188.20 3.4K
10:43 188.31 188.31 188.28 188.28 2.1K
10:44 188.18 188.18 188.02 188.02 2.6K
10:45 187.91 188.01 187.91 187.91 10.4K
10:46 187.93 188.09 187.93 187.95 2.0K
10:48 188.11 188.11 188.11 188.11 0.7K
10:49 188.11 188.11 188.11 188.11 1.5K
10:50 188.04 188.09 188.04 188.08 1.8K
10:51 188.14 188.14 188.14 188.14 0.5K
10:52 188.09 188.11 188.03 188.03 2.6K
10:53 188.02 188.02 188.02 188.01 0.6K
10:54 188.09 188.09 188.09 188.09 0.5K
10:55 188.01 188.07 188.01 188.07 1.1K
10:56 188.08 188.08 188.04 188.04 1.9K
10:57 188.03 188.03 188.03 188.03 0.3K
10:58 188.10 188.17 188.10 188.17 3.1K
10:59 188.17 188.17 188.17 188.17 2.0K
11:00 188.15 188.15 188.15 188.15 0.7K
11:01 188.17 188.17 188.17 188.17 0.5K
11:02 188.18 188.18 188.18 188.18 1.3K
11:03 188.23 188.23 188.09 188.09 1.2K
11:04 188.14 188.19 188.14 188.19 2.5K
11:05 188.10 188.10 188.08 188.08 1.2K
11:06 188.15 188.17 188.15 188.17 1.3K
11:07 188.22 188.22 188.09 188.18 1.9K
11:08 188.15 188.15 188.15 188.15 0.6K
11:09 188.21 188.30 188.21 188.30 2.8K
11:10 188.25 188.25 188.25 188.25 0.8K
11:11 188.20 188.20 188.20 188.20 1.4K
11:13 188.30 188.30 188.16 188.16 3.3K
11:15 188.14 188.14 188.06 188.12 2.6K
11:16 188.12 188.12 188.12 188.12 0.7K
11:17 188.10 188.10 188.05 188.05 4.6K
11:18 188.02 188.11 188.02 188.11 2.0K
11:19 188.03 188.03 188.03 188.03 3.7K
11:20 187.86 187.92 187.82 187.89 26.5K
11:22 188.15 188.16 188.15 188.16 4.4K
11:23 188.25 188.34 188.25 188.34 1.8K
11:24 188.35 188.36 188.35 188.36 0.7K
11:25 188.34 188.45 188.34 188.45 2.7K
11:26 188.31 188.31 188.27 188.27 2.3K
11:27 188.20 188.20 188.20 188.20 2.5K
11:30 188.39 188.39 188.39 188.39 0.5K
11:31 188.33 188.33 188.33 188.33 1.2K
11:32 188.42 188.42 188.42 188.42 0.3K
11:33 188.35 188.35 188.29 188.29 6.0K
11:34 188.33 188.34 188.32 188.32 1.9K
11:35 188.34 188.39 188.34 188.37 1.8K
11:36 188.36 188.36 188.36 188.36 0.9K
11:37 188.31 188.31 188.31 188.31 2.1K
11:38 188.31 188.31 188.31 188.31 1.0K
11:39 188.31 188.31 188.23 188.23 2.3K
11:41 188.24 188.24 188.24 188.24 0.8K
11:42 188.22 188.22 188.22 188.22 1.2K
11:43 188.23 188.28 188.23 188.28 1.0K
11:44 188.29 188.29 188.29 188.29 1.3K
11:45 188.26 188.26 188.26 188.26 1.7K
11:46 188.34 188.34 188.34 188.34 1.9K
11:48 188.22 188.26 188.19 188.19 2.2K
11:49 188.20 188.20 188.09 188.09 1.8K
11:50 188.15 188.18 188.08 188.12 4.2K
11:51 188.21 188.21 188.21 188.21 1.3K
11:52 188.23 188.23 188.23 188.23 1.1K
11:53 188.21 188.21 188.21 188.21 0.5K
11:54 188.26 188.26 188.16 188.16 4.4K
11:55 188.25 188.25 188.25 188.25 1.0K
11:56 188.48 188.48 188.40 188.40 1.7K
11:57 188.29 188.29 188.29 188.29 1.7K
11:58 188.33 188.34 188.33 188.34 0.9K
11:59 188.33 188.36 188.32 188.36 15.1K
12:00 188.37 188.37 188.26 188.26 4.1K
12:01 188.28 188.32 188.28 188.32 1.3K
12:02 188.19 188.41 188.19 188.41 16.1K
12:03 188.41 188.41 188.41 188.41 0.3K
12:04 188.32 188.32 188.32 188.32 3.1K
12:06 188.33 188.46 188.33 188.46 3.2K
12:07 188.47 188.47 188.32 188.38 4.9K
12:08 188.27 188.36 188.27 188.36 1.9K
12:09 188.36 188.39 188.35 188.35 4.5K
12:10 188.40 188.40 188.32 188.33 1.3K
12:11 188.32 188.32 188.24 188.24 3.5K
12:12 188.16 188.16 188.07 188.07 3.1K
12:13 188.02 188.10 188.02 188.10 2.3K
12:14 188.22 188.24 188.22 188.24 2.1K
12:15 188.28 188.37 188.28 188.37 1.9K
12:16 188.49 188.49 188.31 188.31 0.9K
12:17 188.31 188.31 188.26 188.29 3.6K
12:19 188.29 188.34 188.29 188.31 1.2K
12:20 188.31 188.31 188.30 188.30 0.5K
12:21 188.25 188.25 188.25 188.25 2.9K
12:22 188.26 188.26 188.26 188.26 0.5K
12:23 188.24 188.24 188.23 188.23 4.0K
12:24 188.12 188.12 188.12 188.12 1.3K
12:25 188.16 188.16 188.16 188.16 0.8K
12:26 188.14 188.17 188.14 188.17 0.6K
12:27 188.17 188.20 188.17 188.20 1.1K
12:28 188.14 188.14 188.07 188.07 4.0K
12:29 188.10 188.13 188.10 188.13 2.4K
12:30 188.13 188.13 188.13 188.13 0.7K
12:31 188.13 188.20 188.13 188.20 2.0K
12:32 188.17 188.17 188.14 188.14 1.2K
12:33 188.16 188.17 188.14 188.14 0.9K
12:34 188.14 188.14 188.05 188.05 2.9K
12:35 188.17 188.17 188.17 188.17 2.3K
12:36 188.26 188.26 188.26 188.26 0.3K
12:37 188.22 188.26 188.22 188.25 2.9K
12:38 188.28 188.28 188.28 188.28 0.2K
12:39 188.30 188.30 188.20 188.23 3.1K
12:40 188.15 188.22 188.15 188.17 2.7K
12:42 188.30 188.30 188.30 188.30 0.4K
12:43 188.25 188.25 188.25 188.25 0.4K
12:44 188.25 188.28 188.25 188.28 0.7K
12:45 188.25 188.25 188.25 188.25 0.3K
12:46 188.20 188.20 188.20 188.20 2.7K
12:48 188.27 188.35 188.24 188.30 4.2K
12:49 188.29 188.29 188.22 188.22 2.6K
12:50 188.22 188.30 188.22 188.30 0.5K
12:51 188.25 188.25 188.25 188.25 0.3K
12:52 188.31 188.32 188.31 188.32 0.9K
12:53 188.33 188.33 188.21 188.21 2.1K
12:54 188.24 188.24 188.24 188.24 0.2K
12:55 188.24 188.24 188.24 188.24 1.4K
12:56 188.33 188.33 188.28 188.28 2.8K
12:57 188.34 188.39 188.34 188.39 0.4K
12:58 188.38 188.38 188.38 188.38 0.8K
12:59 188.39 188.39 188.33 188.34 4.6K
13:01 188.29 188.29 188.29 188.29 0.5K
13:02 188.35 188.35 188.35 188.35 1.2K
13:03 188.26 188.30 188.26 188.30 1.9K
13:04 188.28 188.28 188.27 188.27 4.4K
13:05 188.26 188.26 188.26 188.26 0.8K
13:06 188.32 188.37 188.32 188.37 1.5K
13:07 188.37 188.39 188.37 188.39 1.4K
13:08 188.39 188.39 188.34 188.34 1.7K
13:10 188.36 188.39 188.36 188.39 2.0K
13:11 188.43 188.46 188.43 188.44 1.5K
13:12 188.56 188.56 188.44 188.44 2.0K
13:14 188.45 188.45 188.39 188.39 2.4K
13:15 188.40 188.40 188.40 188.40 2.3K
13:17 188.45 188.45 188.44 188.44 0.9K
13:18 188.47 188.54 188.47 188.54 1.5K
13:19 188.53 188.56 188.49 188.49 2.1K
13:20 188.43 188.57 188.42 188.57 4.5K
13:22 188.56 188.56 188.56 188.56 0.3K
13:23 188.56 188.56 188.43 188.43 2.6K
13:24 188.38 188.38 188.38 188.38 1.1K
13:26 188.35 188.35 188.35 188.35 0.8K
13:27 188.39 188.44 188.35 188.35 0.8K
13:28 188.40 188.40 188.40 188.40 0.7K
13:29 188.43 188.43 188.43 188.43 0.4K
13:30 188.35 188.35 188.35 188.35 1.9K
13:31 188.37 188.37 188.34 188.37 2.3K
13:32 188.33 188.33 188.33 188.33 2.8K
13:34 188.33 188.37 188.33 188.37 1.4K
13:35 188.36 188.39 188.36 188.39 3.8K
13:36 188.50 188.50 188.50 188.50 2.6K
13:37 188.55 188.55 188.53 188.53 0.5K
13:38 188.50 188.54 188.48 188.48 1.5K
13:39 188.52 188.53 188.52 188.53 0.6K
13:40 188.49 188.49 188.37 188.37 2.8K
13:41 188.39 188.40 188.39 188.40 0.6K
13:42 188.40 188.43 188.35 188.35 1.5K
13:43 188.36 188.36 188.36 188.36 2.0K
13:44 188.30 188.30 188.30 188.30 0.6K
13:45 188.27 188.29 188.27 188.29 3.1K
13:46 188.32 188.33 188.32 188.33 1.8K
13:47 188.27 188.27 188.24 188.24 1.9K
13:48 188.34 188.37 188.34 188.37 1.6K
13:49 188.40 188.44 188.40 188.42 1.1K
13:50 188.45 188.45 188.38 188.38 2.5K
13:52 188.34 188.34 188.34 188.34 1.0K
13:53 188.35 188.37 188.35 188.35 1.5K
13:55 188.35 188.38 188.35 188.38 1.7K
13:56 188.42 188.45 188.42 188.45 1.5K
13:57 188.42 188.44 188.42 188.44 2.1K
13:58 188.40 188.40 188.35 188.35 3.1K
14:01 188.34 188.35 188.34 188.35 4.0K
14:02 188.35 188.36 188.35 188.36 4.2K
14:03 188.38 188.46 188.38 188.46 1.7K
14:04 188.44 188.51 188.44 188.51 2.0K
14:05 188.54 188.59 188.50 188.51 3.6K
14:06 188.54 188.54 188.54 188.54 0.6K
14:07 188.54 188.54 188.54 188.54 0.7K
14:08 188.57 188.57 188.54 188.54 0.7K
14:09 188.58 188.58 188.57 188.58 1.0K
14:10 188.55 188.55 188.48 188.49 3.8K
14:12 188.48 188.48 188.48 188.48 0.8K
14:13 188.49 188.53 188.49 188.53 5.3K
14:14 188.67 188.67 188.65 188.65 2.3K
14:15 188.68 188.68 188.68 188.68 0.3K
14:16 188.60 188.66 188.60 188.66 2.0K
14:17 188.61 188.61 188.59 188.59 1.3K
14:18 188.56 188.56 188.56 188.56 3.2K
14:19 188.59 188.60 188.59 188.60 1.8K
14:20 188.60 188.61 188.57 188.57 2.4K
14:21 188.58 188.60 188.54 188.60 2.9K
14:22 188.61 188.61 188.61 188.61 1.5K
14:23 188.63 188.65 188.63 188.65 0.9K
14:24 188.66 188.66 188.66 188.66 1.2K
14:25 188.70 188.70 188.63 188.63 3.4K
14:26 188.63 188.63 188.63 188.63 0.5K
14:27 188.63 188.64 188.63 188.64 2.0K
14:28 188.63 188.63 188.63 188.63 0.2K
14:29 188.66 188.69 188.63 188.63 3.3K
14:30 188.64 188.64 188.64 188.64 0.3K
14:31 188.62 188.67 188.60 188.60 6.2K
14:33 188.65 188.65 188.60 188.60 1.6K
14:34 188.63 188.64 188.57 188.57 5.2K
14:35 188.60 188.61 188.60 188.61 1.2K
14:36 188.58 188.58 188.58 188.58 1.9K
14:37 188.61 188.61 188.61 188.61 1.3K
14:38 188.58 188.59 188.58 188.59 2.4K
14:39 188.63 188.69 188.63 188.69 2.4K
14:40 188.68 188.68 188.66 188.66 3.5K
14:41 188.60 188.60 188.58 188.58 2.1K
14:42 188.57 188.57 188.57 188.57 2.3K
14:43 188.54 188.58 188.52 188.58 2.3K
14:44 188.60 188.60 188.55 188.55 2.9K
14:45 188.61 188.61 188.49 188.49 2.7K
14:46 188.53 188.53 188.46 188.46 3.6K
14:47 188.44 188.44 188.37 188.40 5.1K
14:49 188.29 188.33 188.29 188.33 2.4K
14:50 188.27 188.39 188.21 188.39 7.1K
14:51 188.35 188.35 188.32 188.32 2.0K
14:52 188.35 188.35 188.35 188.35 0.2K
14:53 188.35 188.35 188.32 188.32 0.9K
14:54 188.34 188.34 188.29 188.29 2.2K
14:55 188.28 188.28 188.28 188.28 0.8K
14:56 188.24 188.24 188.18 188.18 2.3K
14:57 188.12 188.12 188.12 188.12 1.3K
14:58 188.07 188.08 188.07 188.07 2.7K
14:59 188.10 188.11 188.10 188.11 1.7K
15:00 188.15 188.21 188.15 188.21 3.0K
15:01 188.14 188.14 188.04 188.04 3.8K
15:02 187.99 187.99 187.90 187.90 2.0K
15:03 187.95 187.95 187.94 187.94 1.1K
15:05 187.94 187.94 187.89 187.89 3.0K
15:06 187.96 187.96 187.91 187.91 2.3K
15:07 187.91 187.93 187.91 187.93 1.6K
15:08 187.89 187.89 187.89 187.89 0.9K
15:09 187.85 187.85 187.79 187.79 4.6K
15:10 187.79 187.79 187.55 187.61 8.4K
15:11 187.69 187.69 187.69 187.69 2.1K
15:12 187.64 187.75 187.64 187.75 4.6K
15:14 187.70 187.70 187.70 187.70 1.0K
15:15 187.68 187.77 187.67 187.77 4.0K
15:17 187.82 187.85 187.82 187.85 0.9K
15:18 187.77 187.77 187.77 187.77 1.3K
15:19 187.79 187.79 187.73 187.75 5.2K
15:20 187.79 187.82 187.79 187.82 1.1K
15:21 187.82 187.84 187.81 187.83 1.1K
15:22 187.76 187.80 187.76 187.80 2.3K
15:23 187.72 187.75 187.72 187.75 2.0K
15:24 187.75 187.75 187.71 187.73 2.7K
15:25 187.63 187.63 187.57 187.57 3.4K
15:26 187.52 187.53 187.52 187.53 1.1K
15:27 187.51 187.53 187.50 187.50 2.0K
15:28 187.51 187.52 187.46 187.46 1.9K
15:29 187.51 187.54 187.48 187.53 4.5K
15:30 187.55 187.55 187.49 187.53 3.2K
15:31 187.57 187.57 187.57 187.57 1.5K
15:32 187.50 187.50 187.47 187.47 1.9K
15:33 187.45 187.45 187.45 187.45 1.4K
15:34 187.44 187.52 187.40 187.42 3.4K
15:35 187.43 187.49 187.43 187.44 3.6K
15:36 187.40 187.40 187.34 187.34 1.9K
15:37 187.36 187.43 187.33 187.33 1.9K
15:38 187.39 187.45 187.39 187.45 2.7K
15:39 187.47 187.50 187.45 187.45 4.5K
15:40 187.39 187.39 187.39 187.39 2.5K
15:41 187.36 187.43 187.30 187.36 6.8K
15:42 187.35 187.39 187.35 187.39 2.3K
15:43 187.34 187.34 187.33 187.34 4.3K
15:44 187.29 187.30 187.22 187.22 3.3K
15:45 187.20 187.20 187.06 187.06 3.1K
15:46 187.02 187.08 187.00 187.00 4.5K
15:47 186.96 187.06 186.96 187.06 1.9K
15:48 187.03 187.11 187.03 187.03 6.0K
15:49 187.12 187.12 187.09 187.09 4.8K
15:50 187.05 187.25 187.05 187.25 7.2K
15:51 187.29 187.34 187.26 187.33 5.9K
15:52 187.28 187.33 187.28 187.30 3.8K
15:53 187.32 187.32 187.25 187.25 11.2K
15:54 187.26 187.27 187.22 187.26 7.6K
15:55 187.20 187.20 187.13 187.14 13.5K
15:56 187.12 187.13 187.08 187.11 13.6K
15:57 187.09 187.09 187.02 187.02 19.7K
15:58 187.01 187.07 186.96 187.07 26.0K
15:59 187.01 187.08 186.95 186.98 214.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available