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
09:30 178.15 178.36 177.80 178.02 17.8K
09:31 177.32 177.32 177.07 177.07 3.9K
09:32 176.76 176.76 176.67 176.75 4.5K
09:33 176.86 176.86 176.85 176.85 3.0K
09:34 176.62 176.62 176.62 176.62 3.3K
09:35 176.72 176.72 176.72 176.72 0.3K
09:36 176.93 177.28 176.93 177.28 2.9K
09:37 176.81 176.81 176.81 176.81 0.2K
09:38 177.06 177.06 177.06 177.06 0.8K
09:39 177.07 177.23 176.92 176.92 4.4K
09:40 176.95 176.95 176.91 176.91 3.1K
09:41 177.02 177.02 176.89 176.89 2.6K
09:42 176.89 176.89 176.71 176.72 10.1K
09:43 176.91 177.01 176.91 177.01 0.8K
09:44 176.90 177.02 176.87 176.97 4.8K
09:45 177.27 177.27 177.07 177.07 5.3K
09:46 176.77 176.84 176.77 176.84 6.1K
09:47 176.94 177.04 176.94 177.04 3.3K
09:48 176.90 176.90 176.65 176.65 5.5K
09:49 176.60 176.60 176.47 176.47 2.3K
09:50 176.29 176.29 176.29 176.29 1.2K
09:51 176.58 176.58 176.58 176.58 0.3K
09:52 176.58 176.58 176.58 176.58 1.5K
09:53 176.74 176.74 176.50 176.64 5.1K
09:54 176.50 176.50 176.50 176.50 1.8K
09:56 176.60 176.74 176.60 176.74 3.7K
09:57 176.74 176.76 176.56 176.56 14.3K
09:58 176.44 176.44 176.34 176.43 6.5K
09:59 176.42 176.46 176.42 176.46 5.0K
10:00 176.46 176.46 176.19 176.19 6.5K
10:01 176.16 176.16 175.77 175.78 15.3K
10:02 175.51 175.59 175.51 175.59 3.3K
10:03 175.79 175.83 175.69 175.83 2.1K
10:04 175.69 175.80 175.59 175.69 5.7K
10:05 175.70 175.70 175.54 175.57 3.3K
10:06 175.42 175.49 175.42 175.49 1.5K
10:07 175.39 175.39 174.88 175.00 4.3K
10:08 175.00 175.19 175.00 175.19 7.6K
10:09 175.30 175.38 175.09 175.38 9.0K
10:10 175.34 175.38 175.34 175.38 4.2K
10:11 175.58 175.67 175.56 175.56 2.6K
10:12 175.71 176.07 175.70 176.07 4.0K
10:13 176.00 176.01 175.66 175.66 7.3K
10:14 175.67 175.67 175.50 175.50 1.9K
10:15 175.71 175.84 175.71 175.71 3.3K
10:16 175.72 175.72 175.55 175.55 3.2K
10:17 175.73 175.73 175.73 175.73 1.1K
10:18 175.85 175.97 175.83 175.87 5.9K
10:19 175.88 175.88 175.84 175.84 1.6K
10:20 175.80 175.96 175.75 175.96 6.3K
10:21 176.01 176.01 175.91 175.91 7.0K
10:22 175.70 175.70 175.70 175.70 1.9K
10:23 175.87 175.99 175.87 175.99 0.9K
10:24 175.85 175.85 175.70 175.74 3.8K
10:25 175.70 175.70 175.70 175.70 1.1K
10:26 175.88 175.98 175.88 175.98 1.9K
10:27 175.95 175.95 175.95 175.95 1.2K
10:28 175.86 175.87 175.86 175.87 2.6K
10:29 176.05 176.11 175.90 175.93 3.3K
10:30 175.90 176.00 175.88 175.88 4.7K
10:31 175.83 175.83 175.71 175.71 3.1K
10:32 175.77 175.84 175.77 175.84 2.3K
10:33 176.03 176.08 176.00 176.00 5.3K
10:34 176.01 176.10 176.01 176.08 10.3K
10:35 176.10 176.10 175.97 175.97 6.4K
10:36 175.99 175.99 175.98 175.98 0.5K
10:37 176.12 176.13 176.12 176.13 3.8K
10:38 176.05 176.05 176.05 176.05 2.3K
10:39 175.77 175.77 175.73 175.73 0.6K
10:40 175.65 175.77 175.64 175.71 3.0K
10:41 175.56 175.56 175.56 175.56 1.1K
10:42 175.52 175.52 175.51 175.51 1.8K
10:43 175.54 175.56 175.43 175.43 1.8K
10:44 175.34 175.54 175.34 175.54 3.6K
10:45 175.59 175.60 175.59 175.60 4.1K
10:46 175.88 175.88 175.88 175.88 1.0K
10:47 175.76 175.76 175.72 175.74 0.6K
10:48 175.60 175.60 175.37 175.37 3.9K
10:49 175.12 175.29 175.12 175.29 1.9K
10:50 175.20 175.30 175.19 175.22 1.9K
10:51 175.17 175.30 175.16 175.30 1.6K
10:52 175.31 175.39 175.31 175.39 1.7K
10:53 175.46 175.49 175.40 175.40 1.7K
10:54 175.40 175.49 175.40 175.48 1.2K
10:55 175.48 175.65 175.48 175.65 1.8K
10:56 175.66 175.66 175.66 175.66 1.1K
10:57 175.66 175.66 175.54 175.54 1.6K
10:58 175.59 175.64 175.53 175.53 1.2K
10:59 175.59 175.59 175.55 175.55 0.7K
11:00 175.57 175.57 175.57 175.57 3.1K
11:01 175.56 175.56 175.38 175.41 3.2K
11:02 175.46 175.48 175.46 175.48 2.4K
11:03 175.64 175.72 175.64 175.68 3.0K
11:04 175.56 175.56 175.56 175.56 0.8K
11:05 175.58 175.72 175.58 175.70 1.2K
11:06 175.64 175.77 175.64 175.73 6.7K
11:10 175.53 175.65 175.53 175.65 1.6K
11:11 175.66 175.94 175.66 175.94 7.4K
11:12 175.82 175.88 175.82 175.88 1.7K
11:13 175.72 175.72 175.72 175.72 0.5K
11:14 175.81 175.81 175.72 175.73 2.0K
11:15 175.79 175.79 175.79 175.79 1.0K
11:16 175.78 175.78 175.63 175.63 1.5K
11:17 175.52 175.58 175.52 175.52 1.5K
11:18 175.51 175.51 175.43 175.48 2.2K
11:19 175.40 175.47 175.40 175.47 0.7K
11:20 175.51 175.58 175.51 175.58 2.6K
11:21 175.65 175.65 175.65 175.65 0.8K
11:22 175.40 175.40 175.40 175.40 1.2K
11:23 175.35 175.41 175.34 175.41 2.7K
11:24 175.35 175.35 175.32 175.32 0.7K
11:25 175.30 175.32 175.30 175.32 1.5K
11:26 175.28 175.28 175.21 175.21 1.9K
11:27 175.16 175.16 175.10 175.10 1.6K
11:28 175.04 175.09 174.98 174.98 3.8K
11:29 174.92 174.99 174.92 174.98 2.4K
11:30 175.01 175.08 175.00 175.06 4.9K
11:31 175.02 175.02 174.82 174.84 3.2K
11:32 174.89 174.98 174.89 174.96 4.2K
11:33 175.01 175.01 175.01 175.01 3.1K
11:34 174.92 175.00 174.92 174.93 3.6K
11:35 174.94 174.99 174.92 174.92 2.9K
11:36 174.87 175.01 174.84 175.01 3.8K
11:37 175.05 175.11 175.03 175.11 2.4K
11:38 175.25 175.25 175.19 175.20 4.4K
11:39 175.27 175.36 175.25 175.35 1.0K
11:40 175.22 175.22 175.08 175.16 5.6K
11:41 175.24 175.24 175.23 175.23 2.5K
11:42 175.20 175.26 175.13 175.26 2.0K
11:43 175.32 175.32 175.26 175.26 7.5K
11:44 175.34 175.34 175.34 175.34 1.4K
11:45 175.51 175.65 175.51 175.65 2.5K
11:46 175.69 175.69 175.54 175.58 4.4K
11:47 175.55 175.55 175.47 175.47 4.0K
11:48 175.49 175.54 175.49 175.54 2.2K
11:49 175.59 175.59 175.59 175.59 1.7K
11:50 175.69 175.69 175.57 175.57 2.5K
11:51 175.57 175.64 175.57 175.64 1.6K
11:52 175.64 175.64 175.51 175.63 2.2K
11:53 175.65 175.65 175.65 175.65 0.2K
11:54 175.76 175.76 175.76 175.76 1.3K
11:55 175.76 175.79 175.76 175.79 1.2K
11:56 175.87 175.87 175.87 175.87 1.0K
11:57 175.86 175.86 175.83 175.83 1.8K
11:58 175.98 176.00 175.94 176.00 2.1K
11:59 175.91 175.91 175.89 175.89 1.0K
12:00 175.90 175.93 175.84 175.93 12.4K
12:01 175.90 175.98 175.90 175.93 3.6K
12:02 175.91 176.05 175.88 176.05 7.0K
12:03 176.02 176.02 175.97 175.97 3.1K
12:04 176.02 176.18 176.02 176.13 3.7K
12:05 176.19 176.19 176.06 176.06 3.4K
12:06 176.07 176.18 176.07 176.18 2.8K
12:07 176.28 176.28 176.27 176.27 3.4K
12:08 176.24 176.24 176.12 176.17 2.0K
12:09 176.22 176.24 176.18 176.24 4.4K
12:10 176.24 176.34 176.20 176.20 3.2K
12:11 176.18 176.18 176.11 176.15 4.6K
12:12 176.06 176.06 175.85 175.85 4.1K
12:13 175.87 175.98 175.86 175.98 4.1K
12:14 175.90 175.90 175.90 175.90 0.4K
12:15 175.92 175.92 175.90 175.90 0.5K
12:16 175.85 175.89 175.85 175.86 3.7K
12:17 175.91 175.91 175.91 175.91 0.7K
12:18 175.87 175.87 175.87 175.87 0.7K
12:19 175.85 175.85 175.85 175.85 1.0K
12:20 175.90 175.90 175.78 175.83 3.9K
12:21 175.78 175.78 175.74 175.76 2.9K
12:22 175.98 175.98 175.98 175.98 2.8K
12:24 175.98 176.08 175.98 176.08 5.1K
12:26 176.11 176.33 176.11 176.33 3.1K
12:27 176.20 176.20 176.11 176.11 2.7K
12:28 176.14 176.14 176.11 176.11 2.2K
12:29 176.11 176.11 176.06 176.06 1.2K
12:30 176.04 176.15 176.04 176.15 3.5K
12:31 176.09 176.09 175.99 175.99 1.6K
12:32 176.03 176.03 175.92 175.96 1.9K
12:33 176.00 176.06 176.00 176.06 2.6K
12:34 176.18 176.19 176.18 176.19 2.7K
12:35 176.21 176.21 176.19 176.19 0.6K
12:36 176.13 176.13 176.11 176.11 1.6K
12:37 176.22 176.22 176.08 176.08 1.0K
12:38 176.02 176.02 175.96 175.96 2.9K
12:39 175.96 176.01 175.93 175.93 3.2K
12:40 175.93 175.93 175.78 175.78 2.6K
12:41 175.88 175.88 175.76 175.76 2.0K
12:42 175.66 175.68 175.66 175.68 1.7K
12:43 175.55 175.55 175.55 175.55 1.0K
12:44 175.56 175.56 175.56 175.56 0.5K
12:45 175.61 175.72 175.61 175.72 5.2K
12:46 175.78 175.83 175.78 175.81 2.1K
12:47 175.70 175.70 175.62 175.62 3.0K
12:48 175.69 175.69 175.69 175.69 1.4K
12:49 175.71 175.73 175.63 175.63 2.3K
12:50 175.58 175.58 175.52 175.53 3.0K
12:51 175.52 175.53 175.52 175.53 2.8K
12:52 175.53 175.53 175.48 175.51 2.2K
12:53 175.54 175.68 175.48 175.48 8.4K
12:54 175.43 175.43 175.43 175.43 1.0K
12:55 175.55 175.55 175.55 175.55 2.3K
12:56 175.40 175.40 175.36 175.36 1.1K
12:57 175.36 175.45 175.36 175.45 2.5K
12:58 175.40 175.40 175.40 175.40 1.3K
12:59 175.34 175.34 175.34 175.34 2.0K
13:00 175.41 175.41 175.29 175.29 3.5K
13:01 175.31 175.47 175.31 175.40 3.1K
13:02 175.27 175.37 175.23 175.26 3.9K
13:03 175.18 175.21 175.12 175.21 4.5K
13:04 175.29 175.30 175.29 175.30 1.0K
13:05 175.23 175.24 175.23 175.24 1.4K
13:06 175.17 175.17 175.17 175.17 1.4K
13:07 175.23 175.23 175.23 175.23 0.5K
13:08 175.14 175.25 175.14 175.25 3.1K
13:09 175.23 175.23 175.16 175.20 4.0K
13:11 175.22 175.22 175.22 175.22 0.9K
13:12 175.15 175.15 175.11 175.11 0.7K
13:13 175.11 175.11 175.01 175.04 3.2K
13:14 175.12 175.12 175.12 175.12 1.3K
13:15 175.07 175.07 175.07 175.07 0.2K
13:16 175.07 175.14 175.00 175.12 3.0K
13:17 175.01 175.01 175.00 175.00 1.0K
13:18 175.00 175.12 174.99 175.12 3.7K
13:19 175.16 175.16 175.16 175.16 1.1K
13:20 174.97 174.97 174.93 174.95 2.0K
13:21 175.04 175.04 174.99 174.99 3.5K
13:23 175.03 175.03 175.03 175.03 0.2K
13:24 175.08 175.08 175.03 175.02 2.2K
13:25 174.90 174.95 174.90 174.95 2.6K
13:26 174.99 174.99 174.86 174.86 1.3K
13:27 174.89 174.89 174.84 174.84 1.2K
13:28 174.83 174.85 174.83 174.85 1.5K
13:29 174.85 174.85 174.82 174.82 1.0K
13:30 174.84 175.04 174.84 175.04 5.1K
13:31 174.99 174.99 174.99 174.99 0.3K
13:32 175.05 175.05 175.05 175.05 0.4K
13:33 175.05 175.10 175.05 175.08 2.6K
13:34 175.13 175.13 175.10 175.10 1.7K
13:35 175.08 175.08 175.07 175.07 1.3K
13:36 175.03 175.03 174.97 174.97 2.2K
13:37 174.95 174.95 174.95 174.95 2.1K
13:40 174.85 175.01 174.85 175.01 3.0K
13:41 174.98 174.98 174.98 174.98 0.5K
13:42 175.04 175.06 175.04 175.06 1.7K
13:43 174.98 174.98 174.98 174.98 0.3K
13:44 174.88 174.88 174.84 174.84 4.3K
13:45 174.93 174.99 174.93 174.99 2.6K
13:46 174.99 174.99 174.87 174.87 1.4K
13:47 174.87 174.92 174.87 174.92 3.3K
13:48 174.77 174.78 174.77 174.78 2.1K
13:49 174.83 174.99 174.83 174.99 3.5K
13:50 175.01 175.14 175.01 175.10 1.7K
13:51 175.13 175.13 175.13 175.13 0.4K
13:52 175.08 175.08 175.06 175.06 1.8K
13:53 175.04 175.04 175.04 175.04 1.6K
13:55 174.93 175.00 174.88 174.88 2.3K
13:56 174.83 174.89 174.82 174.89 4.5K
13:57 174.88 174.94 174.88 174.91 3.0K
13:58 174.89 174.90 174.86 174.90 0.7K
13:59 174.96 175.05 174.96 175.05 3.7K
14:00 175.11 175.12 175.11 175.12 2.8K
14:01 175.10 175.10 175.01 175.01 1.4K
14:02 174.96 175.01 174.93 175.01 3.2K
14:03 174.98 174.98 174.96 174.97 3.0K
14:04 175.01 175.01 174.93 174.93 0.9K
14:05 174.90 174.92 174.81 174.92 4.3K
14:06 174.98 174.98 174.94 174.94 0.7K
14:07 174.89 174.89 174.89 174.89 0.9K
14:08 174.79 174.81 174.79 174.81 0.9K
14:09 174.88 174.88 174.58 174.58 10.1K
14:10 174.63 174.63 174.63 174.63 0.2K
14:11 174.64 174.73 174.64 174.73 3.7K
14:12 174.68 174.74 174.63 174.63 2.3K
14:13 174.62 174.68 174.62 174.64 1.2K
14:14 174.62 174.62 174.62 174.62 0.9K
14:15 174.60 174.60 174.60 174.60 2.0K
14:16 174.70 174.70 174.59 174.59 4.8K
14:17 174.57 174.59 174.57 174.59 0.6K
14:18 174.58 174.61 174.58 174.61 1.7K
14:19 174.64 174.64 174.61 174.61 2.0K
14:20 174.56 174.64 174.56 174.64 3.6K
14:21 174.55 174.55 174.43 174.43 2.4K
14:22 174.45 174.63 174.45 174.63 1.8K
14:23 174.61 174.71 174.56 174.71 4.9K
14:24 174.69 174.79 174.69 174.79 5.1K
14:25 174.76 174.76 174.76 174.76 1.8K
14:26 174.80 174.97 174.80 174.97 5.6K
14:27 175.13 175.13 175.13 175.13 1.1K
14:28 175.07 175.07 175.06 175.06 2.7K
14:30 175.02 175.11 175.02 175.07 3.2K
14:31 175.07 175.13 175.07 175.13 3.7K
14:32 175.19 175.22 175.19 175.22 1.5K
14:33 175.22 175.29 175.20 175.20 3.6K
14:34 175.20 175.26 175.20 175.24 5.0K
14:35 175.18 175.32 175.16 175.32 6.6K
14:36 175.31 175.31 175.31 175.31 1.1K
14:37 175.37 175.37 175.37 175.37 1.1K
14:38 175.35 175.37 175.34 175.37 1.2K
14:39 175.41 175.54 175.41 175.53 3.5K
14:40 175.50 175.50 175.50 175.50 1.1K
14:41 175.51 175.51 175.51 175.51 0.4K
14:42 175.49 175.51 175.49 175.51 1.2K
14:43 175.55 175.55 175.47 175.47 1.8K
14:44 175.50 175.50 175.44 175.44 2.3K
14:45 175.49 175.49 175.41 175.41 4.2K
14:46 175.43 175.47 175.40 175.47 7.1K
14:47 175.38 175.38 175.35 175.35 0.5K
14:48 175.32 175.32 175.32 175.32 1.1K
14:49 175.30 175.39 175.26 175.39 2.9K
14:50 175.35 175.35 175.16 175.16 2.6K
14:51 175.15 175.16 174.94 174.94 4.6K
14:52 174.94 174.95 174.81 174.81 3.2K
14:53 174.72 174.80 174.72 174.80 3.2K
14:54 174.85 174.85 174.79 174.79 3.4K
14:55 174.80 175.03 174.80 175.03 3.9K
14:56 175.02 175.02 174.88 174.98 5.1K
14:58 174.94 175.09 174.94 175.09 4.7K
14:59 175.01 175.01 175.01 175.01 1.2K
15:00 175.01 175.01 174.86 174.86 6.0K
15:01 174.82 174.83 174.79 174.82 1.7K
15:02 174.75 174.80 174.72 174.80 2.2K
15:03 174.80 174.80 174.74 174.74 1.6K
15:04 174.74 174.74 174.72 174.72 1.1K
15:05 174.73 174.79 174.73 174.76 5.5K
15:06 174.80 174.81 174.80 174.81 1.3K
15:07 174.82 174.91 174.82 174.85 4.1K
15:08 174.91 174.91 174.82 174.82 1.6K
15:09 174.80 174.80 174.77 174.77 3.3K
15:10 174.81 174.81 174.81 174.81 1.5K
15:11 174.79 174.85 174.79 174.85 3.6K
15:12 174.91 174.93 174.82 174.84 3.7K
15:13 174.84 174.96 174.84 174.96 6.4K
15:14 174.88 174.89 174.88 174.89 1.3K
15:15 174.93 174.98 174.93 174.94 1.4K
15:16 174.94 175.00 174.94 174.95 2.7K
15:17 174.93 174.97 174.93 174.97 2.5K
15:18 174.97 175.02 174.97 175.02 4.9K
15:19 175.17 175.20 175.17 175.20 1.1K
15:20 175.21 175.21 175.06 175.06 3.4K
15:21 174.94 174.94 174.90 174.91 2.1K
15:22 174.86 174.95 174.86 174.93 4.6K
15:23 174.93 175.08 174.93 175.08 4.5K
15:24 175.10 175.10 175.10 175.10 1.8K
15:25 175.04 175.04 174.99 174.99 2.5K
15:26 175.04 175.04 174.96 174.96 4.5K
15:27 175.04 175.08 174.99 175.08 1.6K
15:28 175.04 175.13 174.99 175.13 9.5K
15:29 175.13 175.15 175.07 175.08 4.4K
15:30 175.12 175.24 174.94 175.24 28.1K
15:31 175.30 175.30 175.04 175.04 3.2K
15:32 175.05 175.22 175.05 175.09 2.9K
15:33 175.08 175.13 175.08 175.13 2.0K
15:34 175.05 175.14 175.05 175.12 7.4K
15:35 175.15 175.15 175.11 175.11 0.8K
15:36 175.15 175.22 175.15 175.22 2.9K
15:37 175.18 175.26 175.18 175.20 4.8K
15:38 175.17 175.17 175.11 175.13 1.9K
15:39 175.07 175.08 174.93 174.93 11.2K
15:40 174.93 174.96 174.87 174.87 5.0K
15:41 174.89 174.91 174.84 174.86 5.5K
15:42 174.86 174.91 174.82 174.84 3.8K
15:43 174.85 174.90 174.83 174.87 9.3K
15:44 174.80 174.83 174.78 174.78 3.7K
15:45 174.75 174.85 174.74 174.85 10.4K
15:46 174.90 174.92 174.83 174.92 9.1K
15:47 175.04 175.14 174.97 175.14 5.6K
15:48 175.16 175.26 175.11 175.12 5.6K
15:49 175.14 175.15 175.09 175.09 5.9K
15:50 175.08 175.20 175.04 175.04 6.5K
15:51 175.04 175.04 174.74 174.74 4.9K
15:52 174.70 174.78 174.67 174.75 11.5K
15:53 174.71 174.72 174.56 174.56 5.2K
15:54 174.54 174.84 174.54 174.82 18.1K
15:55 174.78 174.94 174.74 174.94 14.1K
15:56 174.98 175.04 174.95 175.03 19.4K
15:57 175.07 175.11 175.03 175.09 18.0K
15:58 175.09 175.10 174.91 174.91 28.4K
15:59 174.91 174.99 174.82 174.97 283.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available