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
09:30 175.75 176.36 175.75 176.36 14.8K
09:31 176.38 176.52 175.79 176.52 1.7K
09:32 176.36 176.36 176.36 176.36 1.5K
09:39 176.04 176.04 175.90 175.90 5.0K
09:40 175.87 175.87 175.87 175.87 1.7K
09:42 175.82 175.82 175.80 175.80 0.7K
09:43 175.97 175.97 175.80 175.80 1.8K
09:44 175.81 175.99 175.81 175.99 1.8K
09:46 175.83 175.85 175.83 175.85 1.0K
09:47 175.93 176.00 175.93 176.00 2.8K
09:49 176.00 176.00 176.00 176.00 0.3K
09:50 176.00 176.00 176.00 176.00 0.6K
09:51 175.91 175.91 175.91 175.91 1.6K
09:52 176.25 176.25 176.25 176.25 1.1K
09:53 176.08 176.08 175.83 175.83 2.9K
09:55 176.04 176.04 176.04 176.04 2.7K
09:56 176.07 176.07 176.00 176.00 1.7K
09:57 175.85 175.85 175.85 175.85 1.1K
09:58 176.06 176.09 176.06 176.09 1.8K
09:59 176.02 176.02 176.02 176.02 0.8K
10:00 176.14 176.26 176.14 176.26 3.8K
10:01 175.94 175.94 175.74 175.74 2.6K
10:02 175.74 175.74 175.55 175.55 1.1K
10:03 175.52 175.52 175.52 175.52 0.1K
10:04 175.36 175.38 175.36 175.38 1.3K
10:05 175.37 175.37 175.29 175.29 1.3K
10:06 175.35 175.35 175.35 175.35 1.8K
10:07 175.11 175.11 175.05 175.05 0.9K
10:08 174.99 175.15 174.99 175.04 7.0K
10:09 175.12 175.12 175.12 175.12 1.5K
10:10 174.82 174.87 174.82 174.87 0.9K
10:11 174.93 174.93 174.83 174.83 1.1K
10:12 174.73 174.87 174.65 174.80 3.4K
10:14 174.66 174.71 174.62 174.62 2.9K
10:15 174.61 174.61 174.57 174.57 1.7K
10:16 174.45 174.54 174.43 174.53 3.1K
10:17 174.62 174.65 174.59 174.59 1.7K
10:18 174.53 174.53 174.44 174.44 2.6K
10:20 174.30 174.30 174.29 174.29 0.9K
10:21 174.18 174.18 174.02 174.07 1.0K
10:22 174.08 174.16 174.08 174.16 2.1K
10:23 174.07 174.17 174.07 174.15 3.2K
10:24 174.16 174.20 174.16 174.20 0.9K
10:25 174.16 174.16 174.16 174.16 1.0K
10:26 174.16 174.39 174.16 174.39 2.8K
10:27 174.31 174.41 174.30 174.39 3.8K
10:28 174.35 174.38 174.35 174.38 0.9K
10:29 174.36 174.36 174.36 174.36 0.9K
10:30 174.39 174.39 174.39 174.39 1.8K
10:31 174.39 174.39 174.39 174.39 3.1K
10:32 174.54 174.54 174.54 174.54 1.0K
10:33 174.54 174.57 174.48 174.57 3.2K
10:34 174.55 174.76 174.55 174.66 11.7K
10:35 174.51 174.51 174.46 174.46 3.5K
10:36 174.28 174.36 174.28 174.36 3.9K
10:39 174.38 174.38 174.38 174.38 1.6K
10:42 174.28 174.28 174.28 174.28 0.8K
10:43 174.25 174.29 174.25 174.29 3.8K
10:45 174.34 174.34 174.34 174.34 1.5K
10:46 174.16 174.16 174.07 174.07 1.7K
10:47 174.04 174.04 174.04 174.04 2.3K
10:48 174.00 174.06 174.00 174.06 1.7K
10:50 174.21 174.21 174.15 174.15 1.5K
10:52 174.06 174.06 174.06 174.06 1.0K
10:53 174.07 174.07 174.07 174.07 0.5K
10:54 173.97 173.97 173.92 173.92 1.8K
10:55 174.02 174.02 174.02 174.02 0.1K
10:56 173.98 173.98 173.98 173.98 1.4K
10:58 173.98 173.98 173.98 173.98 0.7K
10:59 174.04 174.10 174.04 174.10 1.4K
11:00 174.11 174.25 174.11 174.19 2.4K
11:01 174.13 174.13 174.11 174.11 0.9K
11:02 174.03 174.03 174.03 174.03 0.7K
11:03 174.00 174.00 174.00 174.00 1.3K
11:04 173.93 173.93 173.84 173.84 1.9K
11:05 173.85 173.85 173.73 173.73 2.0K
11:06 173.75 173.84 173.75 173.84 2.8K
11:07 173.79 173.79 173.79 173.79 0.7K
11:08 173.77 173.77 173.77 173.77 0.8K
11:09 173.75 173.75 173.75 173.75 0.7K
11:10 173.76 173.76 173.76 173.76 1.2K
11:11 173.69 173.69 173.69 173.69 0.5K
11:12 173.78 173.78 173.78 173.78 2.1K
11:14 173.64 173.69 173.64 173.69 2.0K
11:15 173.68 173.68 173.61 173.61 1.7K
11:16 173.77 173.83 173.77 173.83 2.3K
11:18 173.96 173.96 173.93 173.93 0.9K
11:19 173.94 173.94 173.85 173.85 1.1K
11:20 173.87 173.87 173.87 173.87 1.1K
11:21 174.06 174.06 174.06 174.06 0.7K
11:22 173.97 173.97 173.92 173.92 1.6K
11:24 173.85 173.87 173.85 173.86 1.2K
11:25 173.80 173.80 173.80 173.80 1.0K
11:26 173.74 173.74 173.74 173.74 0.6K
11:27 173.68 173.68 173.63 173.63 2.0K
11:28 173.63 173.64 173.63 173.64 3.0K
11:30 173.78 173.81 173.76 173.81 2.1K
11:31 173.79 173.79 173.66 173.66 3.5K
11:34 173.61 173.61 173.60 173.60 1.1K
11:35 173.59 173.59 173.59 173.59 0.8K
11:36 173.60 173.62 173.60 173.62 1.4K
11:37 173.64 173.64 173.61 173.63 1.3K
11:38 173.56 173.65 173.56 173.65 1.3K
11:39 173.67 173.67 173.67 173.67 0.4K
11:40 173.67 173.67 173.65 173.65 1.0K
11:41 173.67 173.67 173.67 173.67 0.9K
11:42 173.78 173.78 173.78 173.78 1.9K
11:44 173.81 173.81 173.81 173.81 2.0K
11:45 173.93 173.93 173.93 173.93 0.7K
11:46 174.00 174.00 173.90 173.90 5.6K
11:47 173.91 174.06 173.91 174.06 1.4K
11:50 174.08 174.08 174.08 174.08 3.4K
11:52 174.18 174.29 174.18 174.29 2.0K
11:53 174.37 174.37 174.28 174.28 2.9K
11:54 174.42 174.42 174.42 174.42 0.3K
11:55 174.33 174.33 174.33 174.33 1.1K
11:56 174.29 174.30 174.29 174.30 2.1K
11:58 174.36 174.36 174.36 174.36 0.2K
11:59 174.31 174.31 174.31 174.31 0.3K
12:00 174.32 174.33 174.32 174.33 1.2K
12:01 174.28 174.31 174.20 174.25 4.6K
12:02 174.19 174.19 174.19 174.19 1.5K
12:03 174.19 174.19 174.19 174.19 1.1K
12:04 174.30 174.33 174.30 174.33 0.9K
12:05 174.36 174.36 174.24 174.24 1.7K
12:08 174.33 174.33 174.33 174.33 1.2K
12:09 174.34 174.34 174.34 174.34 0.3K
12:10 174.29 174.32 174.26 174.32 1.3K
12:12 174.40 174.40 174.40 174.40 0.9K
12:13 174.33 174.42 174.33 174.42 0.5K
12:14 174.40 174.43 174.39 174.43 2.8K
12:15 174.41 174.41 174.41 174.41 1.6K
12:17 174.46 174.48 174.46 174.46 1.3K
12:18 174.47 174.47 174.47 174.47 0.4K
12:19 174.43 174.50 174.43 174.47 0.6K
12:20 174.51 174.56 174.42 174.42 4.6K
12:22 174.41 174.45 174.36 174.40 8.1K
12:23 174.40 174.40 174.40 174.40 0.9K
12:25 174.51 174.51 174.47 174.47 1.2K
12:26 174.51 174.55 174.48 174.55 1.4K
12:28 174.54 174.54 174.54 174.54 0.8K
12:29 174.57 174.57 174.46 174.46 0.5K
12:30 174.46 174.46 174.46 174.46 1.2K
12:31 174.57 174.57 174.57 174.57 0.9K
12:33 174.61 174.61 174.61 174.61 1.0K
12:35 174.57 174.63 174.57 174.63 2.2K
12:36 174.57 174.57 174.57 174.57 1.9K
12:37 174.52 174.52 174.42 174.42 2.7K
12:38 174.43 174.43 174.29 174.35 1.8K
12:39 174.36 174.36 174.36 174.36 0.5K
12:40 174.30 174.30 174.29 174.29 0.7K
12:41 174.23 174.23 174.23 174.23 1.2K
12:43 174.12 174.12 173.90 173.90 2.5K
12:44 173.97 173.97 173.94 173.95 0.7K
12:45 173.90 173.91 173.89 173.89 1.2K
12:46 173.72 173.72 173.72 173.72 1.1K
12:47 173.79 173.79 173.79 173.79 0.6K
12:48 173.77 173.77 173.70 173.70 1.0K
12:50 173.86 173.86 173.83 173.83 2.9K
12:51 173.91 173.95 173.91 173.95 1.3K
12:52 174.00 174.00 174.00 174.00 0.7K
12:53 174.12 174.12 174.12 174.12 0.3K
12:54 174.19 174.19 174.19 174.19 0.6K
12:56 174.25 174.25 174.25 174.25 1.2K
12:58 174.06 174.06 174.03 174.05 2.2K
12:59 173.96 173.96 173.81 173.89 3.0K
13:00 173.92 174.01 173.92 174.01 1.1K
13:02 173.96 173.96 173.85 173.85 4.2K
13:03 173.79 173.79 173.75 173.75 1.5K
13:04 173.63 173.63 173.63 173.63 0.6K
13:05 173.74 173.74 173.74 173.74 0.3K
13:06 173.69 173.75 173.69 173.75 3.0K
13:07 173.73 173.73 173.63 173.65 2.6K
13:08 173.56 173.56 173.56 173.56 0.9K
13:09 173.50 173.51 173.50 173.51 6.6K
13:10 173.56 173.66 173.56 173.61 3.4K
13:11 173.63 173.63 173.63 173.63 0.2K
13:12 173.54 173.57 173.53 173.57 1.1K
13:13 173.62 173.76 173.62 173.76 4.0K
13:15 173.72 173.72 173.72 173.72 0.5K
13:17 173.86 173.86 173.86 173.86 0.9K
13:18 173.82 173.82 173.82 173.82 0.6K
13:19 173.85 173.91 173.85 173.91 1.0K
13:20 173.87 174.00 173.87 174.00 1.2K
13:21 174.01 174.03 174.01 174.02 1.2K
13:22 173.99 173.99 173.99 173.99 0.5K
13:23 174.06 174.06 174.06 174.06 0.3K
13:24 174.02 174.07 174.02 174.02 0.9K
13:25 173.93 173.93 173.93 173.93 0.6K
13:26 173.95 173.97 173.95 173.97 0.6K
13:27 173.97 173.97 173.97 173.97 1.0K
13:28 173.98 174.04 173.98 174.04 3.4K
13:29 173.95 173.95 173.95 173.95 0.2K
13:30 173.95 174.04 173.95 173.97 1.7K
13:31 173.89 173.94 173.89 173.94 1.7K
13:32 173.95 173.95 173.92 173.92 1.1K
13:33 173.89 173.89 173.84 173.84 2.4K
13:35 173.97 173.97 173.97 173.97 0.5K
13:36 173.94 173.94 173.92 173.93 2.1K
13:37 173.86 173.93 173.85 173.93 6.1K
13:38 174.00 174.00 174.00 174.00 0.7K
13:39 173.99 174.00 173.99 174.00 0.9K
13:40 174.12 174.12 174.12 174.12 1.0K
13:42 174.09 174.12 174.09 174.12 0.9K
13:43 174.11 174.20 174.11 174.20 0.5K
13:44 174.22 174.22 174.21 174.21 0.5K
13:45 174.10 174.21 174.10 174.21 0.7K
13:46 174.14 174.14 174.14 174.14 0.2K
13:47 174.15 174.15 174.15 174.15 1.4K
13:48 174.02 174.02 173.97 174.01 2.4K
13:49 174.01 174.14 174.01 174.08 1.8K
13:51 174.15 174.15 174.15 174.15 0.9K
13:53 174.17 174.28 174.17 174.28 1.6K
13:54 174.18 174.28 174.18 174.28 0.7K
13:55 174.28 174.44 174.28 174.44 0.4K
13:56 174.32 174.32 174.23 174.23 1.0K
13:57 174.29 174.29 174.26 174.26 0.7K
13:58 174.19 174.26 174.19 174.26 1.0K
14:00 174.24 174.40 174.24 174.39 2.2K
14:01 174.30 174.30 174.30 174.30 0.6K
14:02 174.32 174.32 174.32 174.32 0.2K
14:03 174.32 174.41 174.32 174.41 1.0K
14:04 174.38 174.38 174.37 174.37 0.5K
14:05 174.38 174.38 174.38 174.38 0.4K
14:06 174.34 174.34 174.29 174.29 1.6K
14:07 174.27 174.28 174.22 174.22 1.4K
14:08 174.18 174.18 174.18 174.18 0.7K
14:10 174.24 174.24 174.24 174.24 0.8K
14:11 174.14 174.18 174.14 174.18 2.3K
14:12 174.24 174.30 174.24 174.30 1.0K
14:13 174.29 174.29 174.27 174.27 0.5K
14:14 174.20 174.31 174.20 174.31 1.2K
14:16 174.21 174.21 174.19 174.19 0.7K
14:17 174.11 174.14 174.11 174.14 1.9K
14:18 174.11 174.11 174.04 174.04 1.3K
14:19 174.05 174.05 174.05 174.05 1.2K
14:20 174.12 174.12 174.12 174.12 2.4K
14:22 174.07 174.07 174.07 174.07 0.4K
14:23 174.04 174.04 174.04 174.04 1.7K
14:25 174.08 174.08 174.08 174.08 1.3K
14:26 174.05 174.06 174.05 174.06 2.6K
14:30 174.18 174.18 174.09 174.09 2.6K
14:31 174.03 174.06 174.03 174.06 2.2K
14:35 174.05 174.05 174.05 174.05 1.1K
14:37 174.03 174.09 174.03 174.09 0.9K
14:38 174.11 174.11 174.11 174.11 1.6K
14:39 174.07 174.12 174.07 174.12 0.9K
14:40 174.09 174.09 174.03 174.03 2.8K
14:42 173.93 173.93 173.93 173.93 0.6K
14:43 173.90 173.90 173.86 173.86 1.2K
14:44 173.79 173.80 173.79 173.79 1.4K
14:45 173.75 173.75 173.75 173.75 0.4K
14:46 173.73 173.86 173.73 173.86 3.3K
14:52 173.93 173.94 173.93 173.94 1.3K
14:53 173.96 173.96 173.96 173.96 0.7K
14:54 173.90 173.90 173.90 173.90 0.6K
14:55 173.90 173.91 173.90 173.91 1.7K
14:56 173.93 173.94 173.93 173.94 0.3K
14:57 173.96 173.96 173.96 173.96 1.6K
14:58 174.02 174.02 173.96 173.96 1.0K
15:00 173.97 174.05 173.97 174.05 3.3K
15:02 173.90 173.90 173.79 173.79 1.1K
15:03 173.69 173.69 173.69 173.69 0.4K
15:04 173.68 173.68 173.68 173.68 0.2K
15:05 173.68 173.68 173.68 173.68 0.7K
15:06 173.68 173.68 173.68 173.68 2.6K
15:07 173.60 173.60 173.60 173.60 0.2K
15:08 173.58 173.58 173.58 173.58 0.4K
15:09 173.58 173.58 173.58 173.58 0.6K
15:10 173.55 173.55 173.50 173.52 1.9K
15:11 173.50 173.50 173.50 173.50 0.3K
15:12 173.48 173.50 173.48 173.50 1.5K
15:14 173.41 173.41 173.41 173.41 1.1K
15:15 173.43 173.43 173.43 173.43 1.5K
15:16 173.35 173.35 173.35 173.35 1.0K
15:17 173.34 173.34 173.34 173.34 0.2K
15:18 173.37 173.39 173.37 173.39 1.5K
15:19 173.45 173.52 173.45 173.52 2.0K
15:20 173.52 173.52 173.52 173.52 2.3K
15:21 173.61 173.61 173.61 173.61 0.6K
15:22 173.59 173.66 173.59 173.65 2.7K
15:23 173.72 173.72 173.69 173.69 3.0K
15:24 173.78 173.78 173.73 173.73 0.8K
15:25 173.70 173.70 173.60 173.60 5.5K
15:26 173.52 173.55 173.52 173.55 1.9K
15:28 173.57 173.57 173.57 173.57 1.0K
15:29 173.60 173.60 173.58 173.58 1.9K
15:30 173.60 173.65 173.60 173.62 3.9K
15:32 173.79 173.79 173.79 173.79 2.1K
15:33 173.74 173.74 173.74 173.74 1.2K
15:35 173.76 173.79 173.76 173.79 1.7K
15:36 173.79 173.79 173.79 173.79 0.3K
15:37 173.80 173.80 173.80 173.80 0.8K
15:38 173.77 173.77 173.75 173.76 2.5K
15:39 173.72 173.79 173.72 173.79 7.4K
15:40 173.82 173.82 173.82 173.82 1.4K
15:41 173.86 173.93 173.86 173.93 1.5K
15:42 173.93 173.93 173.87 173.87 2.4K
15:44 173.96 174.00 173.96 174.00 2.7K
15:45 173.98 174.05 173.98 174.02 3.8K
15:46 174.06 174.06 173.94 173.95 4.2K
15:48 173.97 173.97 173.97 173.97 2.5K
15:49 173.94 173.95 173.91 173.94 2.2K
15:50 174.00 174.00 173.79 173.79 10.0K
15:51 173.79 173.84 173.76 173.81 4.7K
15:52 173.82 173.82 173.76 173.76 4.6K
15:53 173.70 173.70 173.66 173.66 4.4K
15:54 173.76 173.79 173.75 173.79 15.9K
15:55 173.72 173.82 173.70 173.82 9.8K
15:56 173.80 173.81 173.76 173.78 6.2K
15:57 173.78 173.88 173.78 173.86 6.2K
15:58 173.87 173.89 173.83 173.86 14.1K
15:59 173.88 174.05 173.88 173.97 132.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available