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
09:30 177.75 177.75 177.31 177.31 6.9K
09:31 176.87 177.04 176.87 177.04 0.3K
09:32 177.16 177.16 177.04 177.04 0.7K
09:33 176.73 176.73 176.73 176.73 0.3K
09:34 176.68 176.68 176.64 176.64 1.7K
09:35 176.49 176.49 176.49 176.49 0.4K
09:36 176.49 176.49 176.49 176.49 0.2K
09:38 176.32 176.48 176.32 176.48 0.9K
09:39 176.18 176.18 176.12 176.12 4.3K
09:40 176.09 176.10 176.09 176.10 1.2K
09:41 175.93 175.93 175.93 175.93 0.2K
09:42 176.02 176.02 175.97 175.99 3.8K
09:43 176.00 176.07 176.00 176.07 5.0K
09:44 176.11 176.11 176.03 176.03 2.3K
09:45 176.12 176.30 176.12 176.30 0.9K
09:46 176.15 176.15 176.15 176.15 1.1K
09:48 176.13 176.26 176.13 176.26 5.8K
09:50 176.12 176.12 175.91 175.91 4.3K
09:51 175.65 175.65 175.50 175.50 0.7K
09:52 175.69 175.77 175.69 175.77 1.0K
09:53 175.94 175.94 175.94 175.94 0.2K
09:54 175.94 175.94 175.94 175.94 0.2K
09:55 176.09 176.12 175.94 175.94 2.7K
09:56 175.83 175.83 175.83 175.83 0.5K
09:57 175.81 175.81 175.81 175.81 1.0K
10:00 175.88 175.97 175.83 175.83 2.5K
10:01 175.81 175.86 175.81 175.86 1.6K
10:02 176.03 176.03 175.83 175.83 3.2K
10:03 175.92 175.92 175.92 175.92 1.5K
10:06 176.15 176.15 176.09 176.09 1.8K
10:08 176.20 176.20 176.20 176.20 0.7K
10:09 176.14 176.14 176.13 176.13 1.5K
10:10 176.15 176.15 176.15 176.15 0.3K
10:11 176.06 176.06 176.06 176.06 1.6K
10:13 176.01 176.01 175.99 175.99 2.1K
10:14 175.95 175.95 175.85 175.85 1.7K
10:15 175.95 175.95 175.95 175.95 0.6K
10:16 175.79 175.79 175.76 175.76 1.9K
10:17 175.80 175.90 175.75 175.89 3.3K
10:18 175.87 175.98 175.87 175.98 3.6K
10:19 175.90 175.90 175.90 175.90 1.1K
10:20 175.82 175.98 175.82 175.98 2.4K
10:21 175.88 175.88 175.88 175.88 0.5K
10:22 176.02 176.02 176.02 176.02 2.1K
10:23 175.75 175.75 175.33 175.33 6.1K
10:24 175.26 175.33 175.20 175.33 14.4K
10:25 175.33 175.33 175.21 175.21 0.9K
10:26 175.29 175.40 175.25 175.40 7.2K
10:27 175.36 175.36 175.26 175.26 2.4K
10:28 175.26 175.26 175.15 175.15 1.1K
10:29 175.17 175.28 175.17 175.28 2.4K
10:30 175.33 175.33 175.30 175.30 0.9K
10:31 175.23 175.23 175.19 175.19 1.0K
10:32 175.10 175.31 175.10 175.23 9.5K
10:33 175.15 175.26 175.15 175.26 1.7K
10:34 175.21 175.21 175.15 175.15 0.7K
10:35 175.28 175.31 175.27 175.31 4.5K
10:36 175.31 175.48 175.29 175.48 2.9K
10:37 175.48 175.49 175.48 175.49 2.0K
10:39 175.60 175.60 175.58 175.59 1.8K
10:40 175.69 175.81 175.69 175.81 1.7K
10:41 175.80 175.90 175.80 175.90 0.7K
10:42 175.77 175.77 175.77 175.77 1.9K
10:43 175.77 175.77 175.77 175.77 0.9K
10:44 175.80 175.90 175.80 175.88 1.1K
10:45 175.88 175.89 175.88 175.89 1.2K
10:47 175.89 175.98 175.89 175.98 2.0K
10:48 176.03 176.06 176.03 176.06 1.6K
10:49 176.03 176.03 176.03 176.03 0.6K
10:50 175.99 176.00 175.99 176.00 0.7K
10:51 176.01 176.06 176.01 176.03 4.1K
10:53 176.03 176.03 176.01 176.01 1.4K
10:54 176.04 176.04 176.04 176.04 2.5K
10:55 176.03 176.04 175.98 176.00 6.9K
10:56 176.02 176.03 176.02 176.03 3.1K
10:58 176.02 176.02 176.01 176.01 1.1K
10:59 176.01 176.17 176.01 176.17 4.8K
11:00 176.16 176.16 176.03 176.03 2.9K
11:01 176.05 176.05 175.98 175.98 2.2K
11:02 175.97 175.97 175.91 175.91 1.7K
11:03 175.92 175.92 175.89 175.89 2.8K
11:04 175.89 175.89 175.89 175.89 0.7K
11:05 175.85 175.85 175.78 175.78 2.6K
11:06 175.83 175.83 175.79 175.79 1.4K
11:07 175.82 175.89 175.82 175.84 3.8K
11:08 175.80 175.80 175.80 175.80 1.2K
11:09 175.74 175.82 175.74 175.79 16.1K
11:10 175.79 175.88 175.71 175.88 5.2K
11:11 175.84 175.84 175.82 175.82 1.0K
11:12 175.80 175.80 175.80 175.80 0.4K
11:13 175.70 175.70 175.70 175.70 2.0K
11:14 175.78 175.93 175.78 175.93 4.7K
11:15 175.89 175.89 175.89 175.89 1.4K
11:16 175.89 175.89 175.89 175.89 2.7K
11:17 175.88 175.88 175.88 175.88 2.1K
11:18 175.98 175.98 175.97 175.97 1.2K
11:19 176.05 176.05 175.97 175.97 7.2K
11:20 176.01 176.01 176.01 176.01 0.4K
11:21 175.97 176.00 175.97 176.00 2.1K
11:22 176.00 176.04 176.00 176.04 1.5K
11:23 176.07 176.11 176.07 176.11 2.7K
11:24 176.13 176.13 176.13 176.13 1.0K
11:25 176.11 176.11 176.06 176.11 0.8K
11:26 175.99 176.04 175.99 176.04 2.0K
11:27 176.03 176.03 176.03 176.03 0.4K
11:28 176.11 176.11 176.11 176.11 3.9K
11:29 176.18 176.18 176.08 176.08 3.4K
11:30 176.21 176.25 176.20 176.25 1.4K
11:31 176.31 176.39 176.31 176.34 2.5K
11:32 176.34 176.34 176.28 176.28 1.3K
11:33 176.30 176.30 176.24 176.24 1.8K
11:34 176.13 176.13 176.07 176.07 1.9K
11:35 176.00 176.01 175.94 176.01 5.4K
11:36 176.01 176.01 175.94 175.94 3.8K
11:37 175.91 175.91 175.85 175.85 1.3K
11:38 175.78 175.83 175.73 175.73 3.5K
11:39 175.70 175.77 175.70 175.73 2.9K
11:40 175.63 175.64 175.57 175.64 4.1K
11:41 175.77 175.77 175.77 175.77 1.0K
11:42 175.84 175.84 175.84 175.84 0.3K
11:44 175.78 175.78 175.78 175.78 0.4K
11:45 175.70 175.70 175.70 175.70 0.6K
11:47 175.78 175.78 175.72 175.72 1.4K
11:48 175.70 175.70 175.61 175.61 2.2K
11:50 175.59 175.62 175.59 175.62 1.6K
11:51 175.67 175.78 175.67 175.71 2.9K
11:54 175.72 175.72 175.72 175.72 0.3K
11:55 175.63 175.66 175.63 175.66 3.8K
11:56 175.65 175.65 175.51 175.51 2.6K
11:57 175.57 175.62 175.57 175.62 1.6K
11:59 175.57 175.57 175.57 175.57 1.9K
12:00 175.55 175.55 175.48 175.48 1.6K
12:01 175.42 175.42 175.42 175.42 2.1K
12:02 175.33 175.33 175.33 175.33 2.3K
12:05 175.29 175.29 175.26 175.26 0.6K
12:06 175.26 175.31 175.26 175.31 2.2K
12:07 175.25 175.26 175.25 175.26 1.2K
12:08 175.31 175.31 175.29 175.29 0.9K
12:09 175.30 175.30 175.21 175.21 1.0K
12:10 175.21 175.25 175.21 175.25 0.5K
12:11 175.24 175.26 175.22 175.22 1.5K
12:12 175.22 175.22 175.12 175.12 4.4K
12:13 175.07 175.08 175.07 175.08 5.8K
12:14 175.08 175.08 175.08 175.08 0.2K
12:15 175.02 175.02 174.91 174.91 1.9K
12:16 174.91 174.96 174.91 174.91 1.7K
12:17 174.92 174.92 174.92 174.92 0.3K
12:18 174.87 174.90 174.87 174.90 0.8K
12:19 174.88 174.98 174.88 174.98 5.2K
12:20 174.99 175.01 174.99 175.01 2.0K
12:21 174.97 174.97 174.97 174.97 0.6K
12:22 174.96 174.96 174.96 174.96 0.5K
12:23 175.01 175.01 174.98 174.98 1.6K
12:25 174.93 174.95 174.82 174.82 2.1K
12:26 174.84 174.84 174.84 174.84 0.4K
12:27 174.88 174.95 174.88 174.95 1.9K
12:28 174.85 174.85 174.84 174.84 1.2K
12:29 174.76 174.85 174.76 174.85 1.6K
12:30 174.85 174.86 174.77 174.80 3.1K
12:31 174.80 174.80 174.80 174.80 2.5K
12:32 174.90 174.90 174.90 174.90 1.0K
12:33 174.90 174.90 174.83 174.83 2.1K
12:36 174.87 174.99 174.87 174.99 2.7K
12:37 174.99 174.99 174.98 174.97 0.7K
12:38 175.00 175.00 175.00 175.00 0.8K
12:40 174.96 174.96 174.96 174.96 0.6K
12:41 174.94 174.94 174.94 174.94 0.5K
12:42 174.96 174.96 174.91 174.91 0.6K
12:43 174.89 174.89 174.89 174.89 2.4K
12:44 174.79 174.79 174.66 174.66 1.5K
12:45 174.68 174.70 174.64 174.70 5.2K
12:46 174.69 174.69 174.60 174.60 0.7K
12:47 174.59 174.64 174.59 174.64 2.3K
12:48 174.61 174.66 174.61 174.66 3.2K
12:51 174.66 174.68 174.66 174.68 1.2K
12:53 174.74 174.82 174.74 174.82 1.6K
12:54 174.85 174.85 174.84 174.85 0.8K
12:55 174.85 174.85 174.84 174.84 0.5K
12:56 174.84 174.84 174.84 174.84 0.6K
12:58 174.80 174.80 174.80 174.80 2.6K
13:01 174.91 174.91 174.90 174.90 0.9K
13:02 174.73 174.75 174.73 174.75 3.1K
13:03 174.74 174.74 174.73 174.73 0.8K
13:04 174.73 174.73 174.73 174.73 2.5K
13:06 174.59 174.59 174.59 174.59 0.7K
13:07 174.63 174.69 174.63 174.65 4.7K
13:08 174.66 174.66 174.66 174.66 3.1K
13:09 174.62 174.62 174.62 174.62 1.1K
13:10 174.58 174.63 174.58 174.63 1.2K
13:12 174.57 174.57 174.54 174.54 0.6K
13:13 174.54 174.54 174.54 174.54 1.6K
13:14 174.48 174.52 174.48 174.52 0.6K
13:15 174.59 174.60 174.58 174.58 2.9K
13:17 174.50 174.55 174.48 174.55 2.5K
13:19 174.57 174.57 174.57 174.57 1.6K
13:23 174.56 174.56 174.50 174.50 0.4K
13:24 174.55 174.55 174.55 174.55 0.2K
13:25 174.50 174.59 174.50 174.59 0.9K
13:26 174.53 174.53 174.53 174.53 0.3K
13:27 174.59 174.60 174.59 174.60 2.5K
13:28 174.49 174.51 174.49 174.51 2.6K
13:29 174.46 174.53 174.45 174.45 2.7K
13:30 174.47 174.53 174.43 174.53 2.7K
13:31 174.54 174.54 174.54 174.54 2.2K
13:32 174.57 174.57 174.57 174.57 0.2K
13:33 174.57 174.57 174.57 174.57 0.8K
13:34 174.68 174.73 174.68 174.73 2.4K
13:35 174.75 174.75 174.75 174.75 0.8K
13:36 174.69 174.69 174.69 174.69 1.0K
13:37 174.74 174.80 174.74 174.74 0.8K
13:38 174.74 174.74 174.74 174.74 0.3K
13:39 174.65 174.67 174.65 174.67 1.9K
13:41 174.65 174.65 174.58 174.58 2.6K
13:42 174.57 174.57 174.44 174.44 11.1K
13:43 174.51 174.53 174.48 174.48 6.7K
13:44 174.51 174.51 174.41 174.41 3.3K
13:45 174.47 174.53 174.39 174.39 4.5K
13:46 174.45 174.45 174.45 174.45 0.5K
13:47 174.37 174.38 174.37 174.38 0.4K
13:48 174.36 174.36 174.34 174.34 1.6K
13:49 174.28 174.28 174.28 174.28 1.7K
13:50 174.23 174.23 174.23 174.23 1.3K
13:51 174.10 174.10 174.10 174.10 0.5K
13:52 174.10 174.12 174.06 174.12 1.1K
13:53 174.10 174.24 174.10 174.24 5.1K
13:54 174.23 174.27 174.22 174.27 1.8K
13:55 174.22 174.22 174.22 174.22 1.5K
13:56 174.22 174.25 174.22 174.25 0.3K
13:57 174.21 174.28 174.21 174.28 1.3K
13:58 174.28 174.31 174.28 174.31 1.6K
13:59 174.33 174.33 174.31 174.31 0.8K
14:00 174.34 174.53 174.34 174.53 3.7K
14:01 174.53 174.53 174.50 174.50 1.1K
14:02 174.47 174.47 174.44 174.44 1.1K
14:03 174.42 174.42 174.39 174.39 0.8K
14:04 174.34 174.38 174.34 174.38 0.9K
14:06 174.43 174.43 174.43 174.43 2.0K
14:08 174.48 174.51 174.48 174.51 2.6K
14:10 174.42 174.42 174.37 174.37 2.1K
14:11 174.39 174.39 174.39 174.39 0.7K
14:12 174.39 174.39 174.39 174.39 0.3K
14:13 174.32 174.32 174.32 174.32 0.3K
14:14 174.32 174.32 174.32 174.32 0.2K
14:15 174.37 174.37 174.37 174.37 1.0K
14:16 174.33 174.33 174.30 174.30 1.6K
14:17 174.27 174.31 174.27 174.31 2.9K
14:18 174.31 174.31 174.27 174.28 1.3K
14:19 174.24 174.24 174.23 174.24 1.5K
14:20 174.20 174.20 174.20 174.20 0.1K
14:21 174.20 174.21 174.20 174.20 0.7K
14:22 174.21 174.34 174.17 174.26 11.6K
14:23 174.23 174.23 174.23 174.23 1.3K
14:24 174.20 174.25 174.20 174.25 3.6K
14:25 174.27 174.27 174.27 174.27 1.7K
14:26 174.33 174.53 174.33 174.53 2.0K
14:27 174.51 174.51 174.51 174.51 0.6K
14:28 174.44 174.46 174.43 174.43 1.9K
14:30 174.45 174.45 174.37 174.41 4.1K
14:31 174.40 174.49 174.38 174.49 2.8K
14:32 174.48 174.48 174.48 174.48 1.5K
14:35 174.55 174.55 174.51 174.51 0.9K
14:36 174.59 174.59 174.52 174.52 1.7K
14:39 174.49 174.52 174.46 174.46 2.0K
14:40 174.42 174.51 174.41 174.51 2.3K
14:41 174.52 174.52 174.52 174.52 0.8K
14:42 174.56 174.60 174.56 174.58 2.7K
14:43 174.58 174.58 174.58 174.58 1.5K
14:45 174.52 174.55 174.52 174.55 0.5K
14:46 174.49 174.49 174.43 174.46 3.7K
14:48 174.51 174.54 174.51 174.54 1.7K
14:49 174.51 174.51 174.51 174.51 0.6K
14:50 174.46 174.46 174.44 174.46 2.9K
14:52 174.57 174.57 174.56 174.56 1.4K
14:53 174.60 174.60 174.60 174.60 1.1K
14:54 174.60 174.61 174.60 174.61 1.6K
14:55 174.63 174.63 174.58 174.58 2.3K
14:56 174.63 174.69 174.61 174.64 4.3K
14:57 174.60 174.60 174.60 174.60 1.3K
14:58 174.55 174.59 174.50 174.50 1.8K
14:59 174.42 174.46 174.42 174.44 2.9K
15:00 174.46 174.48 174.46 174.47 3.6K
15:01 174.52 174.52 174.50 174.50 3.4K
15:02 174.45 174.45 174.44 174.44 1.4K
15:03 174.42 174.42 174.42 174.42 0.4K
15:04 174.46 174.46 174.46 174.46 1.1K
15:05 174.42 174.42 174.42 174.42 0.6K
15:06 174.46 174.46 174.44 174.44 1.3K
15:07 174.45 174.45 174.41 174.41 1.8K
15:08 174.47 174.47 174.47 174.47 2.6K
15:09 174.44 174.44 174.44 174.44 0.4K
15:10 174.48 174.48 174.45 174.45 2.5K
15:11 174.47 174.49 174.43 174.49 1.6K
15:12 174.45 174.45 174.42 174.42 0.8K
15:13 174.44 174.45 174.44 174.44 1.6K
15:14 174.46 174.48 174.46 174.48 6.7K
15:15 174.46 174.51 174.46 174.51 3.1K
15:16 174.52 174.55 174.52 174.55 2.8K
15:17 174.57 174.61 174.56 174.61 4.0K
15:18 174.56 174.56 174.56 174.56 2.3K
15:19 174.57 174.57 174.54 174.54 1.3K
15:20 174.55 174.56 174.50 174.50 2.2K
15:21 174.64 174.71 174.63 174.70 11.2K
15:22 174.66 174.67 174.66 174.67 1.0K
15:23 174.68 174.70 174.68 174.70 1.6K
15:24 174.73 174.75 174.73 174.73 1.2K
15:25 174.76 174.80 174.76 174.80 3.2K
15:26 174.80 174.80 174.80 174.80 0.5K
15:27 174.82 174.82 174.78 174.82 5.5K
15:29 174.84 174.89 174.84 174.89 1.7K
15:30 174.93 174.97 174.93 174.97 2.0K
15:31 174.97 174.97 174.93 174.93 2.1K
15:32 174.88 174.99 174.88 174.98 5.4K
15:34 174.94 174.97 174.94 174.97 1.6K
15:35 174.95 174.98 174.91 174.91 1.0K
15:36 174.97 174.97 174.86 174.89 2.7K
15:37 174.86 174.89 174.79 174.85 7.6K
15:38 174.86 174.89 174.86 174.89 0.7K
15:39 174.85 174.85 174.77 174.82 2.0K
15:40 174.83 174.86 174.83 174.86 1.7K
15:41 174.83 174.83 174.72 174.72 4.3K
15:42 174.71 174.73 174.71 174.73 5.2K
15:43 174.69 174.72 174.69 174.72 2.6K
15:44 174.71 174.71 174.64 174.64 3.2K
15:45 174.59 174.61 174.59 174.61 2.3K
15:46 174.61 174.64 174.59 174.59 3.7K
15:47 174.59 174.64 174.55 174.55 2.1K
15:48 174.57 174.62 174.57 174.60 3.4K
15:49 174.60 174.65 174.60 174.64 4.5K
15:50 174.50 174.50 174.26 174.26 7.8K
15:51 174.25 174.42 174.23 174.42 7.7K
15:52 174.40 174.40 174.36 174.40 2.2K
15:53 174.40 174.43 174.32 174.43 10.0K
15:54 174.42 174.49 174.40 174.49 8.8K
15:55 174.51 174.51 174.30 174.38 16.7K
15:56 174.37 174.37 174.28 174.29 16.3K
15:57 174.32 174.33 174.26 174.33 21.6K
15:58 174.37 174.43 174.37 174.40 37.0K
15:59 174.38 174.38 174.29 174.30 443.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available