Dover

DOV
🏛️ usa →
166.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 173.83 174.37 173.83 174.37 145.3K
09:31 174.48 174.48 174.37 174.37 0.6K
09:33 174.49 174.49 174.49 174.49 0.8K
09:34 175.00 175.00 175.00 175.00 2.9K
09:35 174.67 174.67 174.67 174.67 0.1K
09:36 174.87 174.87 174.87 174.87 1.2K
09:38 174.80 174.92 174.75 174.75 3.1K
09:39 174.87 174.88 174.87 174.88 2.0K
09:40 174.88 174.88 174.70 174.71 3.0K
09:42 174.64 174.64 174.64 174.64 2.6K
09:43 174.46 174.46 174.46 174.46 1.6K
09:45 174.50 174.50 174.47 174.47 0.9K
09:47 174.52 174.52 174.52 174.52 0.2K
09:48 174.54 174.54 174.35 174.41 2.7K
09:49 174.26 174.26 174.25 174.25 1.1K
09:50 174.20 174.33 174.18 174.33 1.8K
09:51 174.30 174.31 174.30 174.30 1.9K
09:53 174.33 174.33 174.33 174.33 0.3K
09:54 174.40 174.52 174.40 174.52 2.3K
09:55 174.52 174.58 174.52 174.58 1.3K
09:56 174.58 174.58 174.58 174.58 0.5K
09:58 174.62 174.62 174.55 174.55 0.6K
09:59 174.61 174.75 174.61 174.75 3.2K
10:00 174.66 174.66 174.66 174.66 0.3K
10:01 174.69 174.69 174.66 174.66 1.9K
10:02 174.76 174.76 174.76 174.76 1.1K
10:03 174.65 174.73 174.65 174.73 0.2K
10:04 174.66 174.73 174.59 174.59 1.9K
10:05 174.66 174.66 174.50 174.50 4.0K
10:06 174.39 174.39 174.28 174.28 3.8K
10:07 174.37 174.37 174.37 174.37 2.8K
10:09 174.37 174.37 174.29 174.29 1.1K
10:10 174.27 174.47 174.27 174.47 3.5K
10:11 174.50 174.50 174.48 174.50 0.9K
10:12 174.50 174.50 174.33 174.33 3.8K
10:13 174.19 174.29 174.19 174.29 3.8K
10:14 174.21 174.29 174.21 174.29 2.2K
10:15 174.19 174.38 174.19 174.38 4.1K
10:16 174.40 174.40 174.40 174.40 0.4K
10:17 174.45 174.53 174.43 174.53 1.1K
10:18 174.40 174.54 174.40 174.54 2.6K
10:19 174.54 174.54 174.49 174.54 2.0K
10:20 174.60 174.60 174.51 174.51 0.7K
10:21 174.54 174.77 174.54 174.77 1.9K
10:22 174.77 174.77 174.56 174.65 5.8K
10:23 174.71 174.71 174.57 174.57 2.4K
10:24 174.57 174.61 174.17 174.17 6.9K
10:25 174.14 174.28 174.14 174.20 2.2K
10:26 174.14 174.16 174.09 174.09 2.5K
10:27 174.06 174.21 174.06 174.15 1.8K
10:28 174.16 174.22 174.16 174.22 0.9K
10:29 174.20 174.30 174.20 174.30 1.3K
10:30 174.21 174.21 174.21 174.21 0.4K
10:31 174.28 174.28 174.28 174.28 0.2K
10:32 174.22 174.45 174.22 174.45 3.2K
10:33 174.27 174.32 174.26 174.26 3.1K
10:34 174.31 174.31 174.23 174.23 1.6K
10:35 174.36 174.36 174.30 174.30 1.6K
10:36 174.29 174.40 174.28 174.35 2.2K
10:37 174.28 174.28 174.28 174.28 2.1K
10:38 174.34 174.34 174.34 174.34 0.3K
10:39 174.30 174.30 174.30 174.30 0.8K
10:40 174.26 174.33 174.26 174.33 0.5K
10:41 174.33 174.37 174.33 174.36 2.3K
10:42 174.34 174.41 174.34 174.41 2.3K
10:44 174.40 174.40 174.30 174.30 2.3K
10:45 174.25 174.27 174.25 174.27 3.1K
10:46 174.23 174.23 174.19 174.20 1.6K
10:47 174.20 174.20 174.06 174.06 3.5K
10:48 173.99 173.99 173.99 173.99 0.4K
10:49 174.00 174.00 173.94 173.94 4.3K
10:51 174.05 174.05 174.05 174.05 1.0K
10:52 174.09 174.15 173.99 174.04 1.9K
10:54 174.02 174.08 174.02 174.08 0.8K
10:55 174.05 174.05 174.05 174.05 0.2K
10:56 174.04 174.04 173.98 173.98 0.4K
10:57 173.96 174.04 173.94 174.04 4.9K
10:58 174.06 174.07 174.03 174.03 0.8K
10:59 174.01 174.07 174.01 174.07 1.8K
11:00 173.98 173.98 173.92 173.93 6.1K
11:01 174.07 174.07 174.07 174.07 1.3K
11:02 174.25 174.34 174.25 174.27 2.1K
11:03 174.32 174.33 174.32 174.33 0.7K
11:04 174.36 174.36 174.30 174.30 2.0K
11:05 174.28 174.28 174.28 174.28 0.3K
11:06 174.35 174.35 174.35 174.35 0.7K
11:07 174.36 174.36 174.25 174.25 2.2K
11:08 174.21 174.21 174.17 174.17 2.4K
11:09 174.10 174.10 174.00 174.00 5.5K
11:10 174.02 174.04 173.99 174.04 1.7K
11:11 173.98 173.98 173.96 173.96 1.1K
11:12 174.00 174.00 173.97 173.97 1.6K
11:13 174.09 174.09 174.09 174.09 2.8K
11:14 174.14 174.14 174.13 174.13 3.8K
11:15 174.24 174.24 174.15 174.15 3.6K
11:16 174.10 174.12 174.09 174.09 4.9K
11:17 174.19 174.19 174.18 174.18 1.7K
11:18 174.25 174.25 174.25 174.25 0.4K
11:19 174.29 174.29 174.29 174.29 1.0K
11:21 174.42 174.44 174.34 174.34 0.9K
11:22 174.34 174.34 174.26 174.26 2.3K
11:24 174.42 174.50 174.41 174.50 1.6K
11:25 174.43 174.57 174.43 174.57 3.4K
11:26 174.75 174.75 174.73 174.73 0.4K
11:27 174.76 174.81 174.73 174.75 2.9K
11:28 174.76 174.76 174.76 174.76 0.3K
11:29 174.74 174.75 174.74 174.75 0.8K
11:30 174.78 174.78 174.69 174.70 2.7K
11:31 174.71 174.71 174.62 174.62 3.8K
11:32 174.62 174.62 174.55 174.55 1.5K
11:33 174.57 174.57 174.57 174.57 1.4K
11:34 174.59 174.59 174.59 174.59 0.4K
11:35 174.63 174.63 174.52 174.52 1.8K
11:37 174.62 174.65 174.60 174.64 3.2K
11:38 174.62 174.62 174.54 174.54 2.5K
11:40 174.53 174.53 174.53 174.53 1.6K
11:41 174.55 174.60 174.55 174.60 3.1K
11:42 174.64 174.74 174.64 174.74 1.6K
11:43 174.80 174.85 174.80 174.85 1.0K
11:44 174.80 174.85 174.77 174.77 2.5K
11:45 174.80 174.80 174.78 174.78 1.6K
11:46 174.78 174.78 174.75 174.75 1.3K
11:47 174.77 174.77 174.77 174.77 0.6K
11:48 174.83 174.83 174.78 174.78 0.3K
11:49 174.75 174.75 174.75 174.75 1.5K
11:50 174.79 174.79 174.74 174.74 2.9K
11:51 174.75 174.75 174.75 174.75 0.9K
11:52 174.80 174.82 174.79 174.82 1.8K
11:53 174.89 174.91 174.89 174.91 1.6K
11:54 174.91 174.91 174.78 174.78 3.6K
11:55 174.79 174.79 174.79 174.79 1.2K
11:56 174.74 174.74 174.74 174.74 0.9K
11:57 174.84 174.90 174.84 174.90 0.7K
11:58 174.94 174.95 174.94 174.95 0.7K
11:59 174.94 174.94 174.94 174.94 0.7K
12:00 174.94 174.94 174.94 174.94 0.9K
12:01 174.98 174.98 174.98 174.98 0.5K
12:02 175.00 175.00 174.97 174.97 1.1K
12:03 174.99 175.01 174.89 174.89 4.2K
12:04 174.88 174.89 174.88 174.89 0.5K
12:05 174.87 174.91 174.87 174.91 2.1K
12:06 174.91 174.94 174.91 174.94 1.2K
12:07 174.90 174.97 174.90 174.97 2.0K
12:08 174.99 174.99 174.98 174.98 1.5K
12:09 175.00 175.00 174.93 174.93 0.9K
12:10 174.94 174.94 174.94 174.94 0.6K
12:11 175.02 175.02 175.02 175.02 0.4K
12:12 175.00 175.00 174.90 174.90 2.4K
12:13 174.97 174.97 174.97 174.97 0.8K
12:15 175.01 175.01 175.01 175.01 1.2K
12:16 175.01 175.01 174.96 174.96 1.1K
12:17 175.03 175.03 174.94 174.94 3.7K
12:19 174.99 174.99 174.99 174.99 0.2K
12:20 175.00 175.00 174.98 174.98 1.1K
12:21 174.93 175.05 174.93 175.05 3.1K
12:22 175.11 175.17 175.11 175.17 2.4K
12:23 175.28 175.30 175.28 175.30 1.1K
12:25 175.38 175.42 175.33 175.38 1.9K
12:26 175.32 175.40 175.32 175.40 2.7K
12:27 175.41 175.41 175.41 175.41 0.4K
12:28 175.39 175.45 175.39 175.43 2.0K
12:29 175.38 175.38 175.21 175.21 10.4K
12:30 175.26 175.26 175.26 175.26 1.0K
12:31 175.15 175.15 175.15 175.15 1.5K
12:32 175.17 175.17 175.07 175.07 1.2K
12:33 175.17 175.17 175.17 175.17 1.0K
12:34 175.10 175.10 175.10 175.10 1.0K
12:35 175.08 175.14 175.08 175.14 0.4K
12:36 175.04 175.04 174.99 175.02 3.7K
12:40 175.07 175.08 175.07 175.07 0.5K
12:41 174.97 175.03 174.97 175.03 3.3K
12:43 174.95 174.95 174.95 174.95 1.4K
12:44 174.85 174.90 174.83 174.83 1.8K
12:45 174.87 174.87 174.87 174.87 1.5K
12:46 174.85 174.88 174.85 174.88 1.1K
12:48 174.96 174.96 174.96 174.96 0.9K
12:49 174.94 174.94 174.94 174.94 0.9K
12:50 174.94 174.94 174.94 174.94 1.3K
12:52 175.02 175.02 174.94 174.94 2.4K
12:54 174.89 174.89 174.84 174.84 0.7K
12:55 174.91 174.91 174.84 174.85 1.5K
12:56 174.85 174.85 174.85 174.85 0.4K
12:57 174.85 174.85 174.80 174.80 0.5K
12:58 174.78 174.78 174.76 174.76 1.6K
12:59 174.76 174.76 174.76 174.76 2.0K
13:01 174.73 174.73 174.57 174.57 3.8K
13:02 174.58 174.58 174.53 174.53 1.3K
13:03 174.63 174.63 174.63 174.63 0.3K
13:04 174.53 174.53 174.53 174.53 0.5K
13:05 174.61 174.68 174.53 174.53 1.2K
13:07 174.53 174.53 174.53 174.53 1.1K
13:08 174.53 174.53 174.53 174.53 0.2K
13:09 174.56 174.62 174.56 174.61 0.6K
13:10 174.56 174.61 174.56 174.61 1.7K
13:12 174.63 174.63 174.63 174.63 0.2K
13:13 174.57 174.57 174.57 174.57 0.4K
13:14 174.56 174.62 174.53 174.54 2.2K
13:15 174.50 174.50 174.43 174.43 2.4K
13:16 174.45 174.50 174.45 174.50 2.2K
13:18 174.52 174.52 174.52 174.52 1.6K
13:20 174.45 174.47 174.45 174.47 1.8K
13:21 174.47 174.47 174.41 174.47 1.0K
13:23 174.49 174.59 174.49 174.59 1.4K
13:24 174.55 174.55 174.55 174.55 0.9K
13:25 174.50 174.50 174.48 174.48 2.6K
13:28 174.50 174.50 174.45 174.48 1.8K
13:29 174.50 174.50 174.50 174.50 1.1K
13:30 174.50 174.54 174.50 174.54 1.5K
13:31 174.54 174.56 174.50 174.50 0.5K
13:32 174.48 174.51 174.48 174.51 3.3K
13:34 174.48 174.51 174.48 174.51 0.6K
13:35 174.56 174.56 174.49 174.49 2.9K
13:36 174.51 174.54 174.48 174.54 8.0K
13:38 174.46 174.46 174.41 174.41 5.3K
13:39 174.40 174.40 174.38 174.38 2.7K
13:40 174.36 174.36 174.33 174.33 1.7K
13:41 174.29 174.29 174.29 174.29 0.7K
13:42 174.32 174.33 174.32 174.33 1.8K
13:43 174.46 174.46 174.46 174.46 1.6K
13:45 174.46 174.46 174.38 174.38 1.4K
13:46 174.43 174.43 174.37 174.37 0.8K
13:47 174.54 174.54 174.54 174.54 2.6K
13:48 174.56 174.56 174.56 174.56 1.3K
13:50 174.51 174.62 174.51 174.57 0.7K
13:51 174.53 174.54 174.51 174.51 1.9K
13:52 174.52 174.63 174.52 174.63 2.4K
13:53 174.60 174.60 174.56 174.56 2.2K
13:54 174.58 174.58 174.58 174.58 1.2K
13:55 174.48 174.48 174.48 174.48 0.1K
13:56 174.49 174.53 174.47 174.47 2.2K
13:58 174.46 174.47 174.43 174.43 1.4K
13:59 174.43 174.46 174.43 174.46 1.1K
14:00 174.49 174.50 174.48 174.50 1.7K
14:01 174.50 174.50 174.40 174.44 10.3K
14:02 174.46 174.54 174.46 174.54 2.4K
14:03 174.55 174.55 174.50 174.50 1.6K
14:04 174.49 174.50 174.46 174.46 1.5K
14:05 174.43 174.45 174.40 174.45 11.4K
14:06 174.45 174.45 174.45 174.45 0.4K
14:07 174.43 174.43 174.43 174.43 1.6K
14:08 174.42 174.44 174.40 174.44 1.3K
14:09 174.37 174.37 174.37 174.37 0.8K
14:10 174.37 174.39 174.36 174.39 1.0K
14:11 174.42 174.42 174.36 174.36 1.1K
14:12 174.42 174.53 174.42 174.53 1.6K
14:13 174.49 174.58 174.49 174.58 1.4K
14:14 174.50 174.50 174.50 174.50 0.7K
14:15 174.53 174.53 174.53 174.53 0.4K
14:16 174.56 174.56 174.56 174.56 2.6K
14:17 174.56 174.56 174.53 174.53 2.4K
14:18 174.50 174.56 174.44 174.44 4.9K
14:20 174.37 174.39 174.36 174.39 1.0K
14:21 174.36 174.39 174.36 174.36 1.2K
14:22 174.39 174.48 174.39 174.48 1.0K
14:23 174.48 174.50 174.47 174.47 4.7K
14:24 174.45 174.45 174.45 174.45 0.2K
14:25 174.49 174.52 174.49 174.52 3.6K
14:26 174.55 174.56 174.51 174.52 4.8K
14:27 174.55 174.58 174.53 174.56 4.6K
14:28 174.49 174.50 174.49 174.50 2.0K
14:30 174.55 174.66 174.55 174.66 4.8K
14:32 174.70 174.72 174.69 174.72 1.8K
14:33 174.75 174.75 174.72 174.73 1.9K
14:34 174.73 174.73 174.64 174.64 3.3K
14:35 174.62 174.62 174.61 174.61 1.5K
14:36 174.70 174.70 174.70 174.70 0.4K
14:37 174.65 174.69 174.65 174.65 0.8K
14:38 174.66 174.73 174.66 174.73 1.6K
14:39 174.69 174.69 174.69 174.69 0.8K
14:40 174.69 174.69 174.69 174.69 1.0K
14:41 174.65 174.65 174.62 174.62 2.1K
14:42 174.67 174.67 174.67 174.67 0.9K
14:43 174.67 174.67 174.64 174.64 1.5K
14:44 174.61 174.61 174.51 174.51 5.9K
14:45 174.53 174.56 174.53 174.56 3.5K
14:46 174.63 174.65 174.63 174.65 0.8K
14:47 174.69 174.69 174.69 174.69 0.8K
14:49 174.67 174.70 174.67 174.70 1.3K
14:50 174.65 174.65 174.64 174.64 1.4K
14:51 174.71 174.71 174.70 174.70 0.6K
14:52 174.70 174.70 174.70 174.70 0.2K
14:53 174.74 174.74 174.70 174.74 0.5K
14:54 174.70 174.74 174.70 174.74 1.1K
14:55 174.74 174.74 174.70 174.70 1.8K
14:56 174.70 174.74 174.66 174.66 3.0K
14:58 174.74 174.81 174.74 174.79 2.6K
14:59 174.74 174.74 174.74 174.74 1.3K
15:00 174.72 174.72 174.72 174.72 0.4K
15:01 174.76 174.76 174.76 174.76 0.4K
15:02 174.76 174.76 174.76 174.76 0.3K
15:03 174.81 174.81 174.81 174.81 0.5K
15:04 174.80 174.80 174.80 174.80 0.1K
15:05 174.76 174.76 174.76 174.76 1.4K
15:06 174.83 174.83 174.83 174.83 1.8K
15:08 174.79 174.86 174.79 174.86 1.6K
15:09 174.79 174.79 174.79 174.79 3.9K
15:10 174.76 174.76 174.74 174.74 2.8K
15:12 174.72 174.72 174.72 174.72 3.0K
15:15 174.66 174.66 174.62 174.62 2.5K
15:16 174.58 174.63 174.58 174.62 2.7K
15:17 174.63 174.63 174.63 174.63 0.9K
15:18 174.63 174.66 174.61 174.65 1.9K
15:19 174.67 174.78 174.67 174.78 2.4K
15:20 174.80 174.93 174.80 174.93 0.8K
15:21 174.93 174.93 174.93 174.93 1.5K
15:23 174.97 174.97 174.95 174.95 0.6K
15:24 174.93 174.96 174.93 174.96 1.5K
15:25 174.96 174.96 174.95 174.95 2.3K
15:28 174.98 174.98 174.90 174.90 2.3K
15:29 174.90 174.98 174.90 174.98 4.5K
15:30 174.98 174.98 174.94 174.94 3.3K
15:31 174.97 174.98 174.97 174.98 2.1K
15:32 175.00 175.00 174.99 174.99 2.3K
15:33 175.06 175.07 175.06 175.07 1.0K
15:34 175.03 175.04 175.00 175.02 5.6K
15:35 175.03 175.11 175.03 175.08 1.1K
15:36 175.07 175.10 175.07 175.10 1.9K
15:37 175.10 175.10 175.09 175.09 1.2K
15:38 175.09 175.13 175.09 175.12 1.9K
15:39 175.09 175.09 175.05 175.08 3.8K
15:40 175.05 175.06 175.00 175.06 7.2K
15:41 175.04 175.04 175.03 175.03 2.5K
15:42 175.08 175.08 175.08 175.08 4.0K
15:43 175.09 175.09 175.09 175.09 1.8K
15:44 175.08 175.11 175.08 175.11 5.6K
15:45 175.17 175.17 175.15 175.15 2.4K
15:46 175.14 175.14 175.05 175.05 9.5K
15:47 175.14 175.14 175.11 175.11 5.0K
15:48 175.07 175.09 175.07 175.09 5.5K
15:49 175.12 175.13 175.12 175.13 2.0K
15:50 175.14 175.14 174.84 174.84 17.1K
15:51 174.79 174.79 174.70 174.74 11.7K
15:52 174.74 174.74 174.66 174.67 3.9K
15:53 174.65 174.66 174.64 174.66 8.7K
15:54 174.80 175.00 174.80 174.99 14.6K
15:55 174.96 175.06 174.93 175.05 14.1K
15:56 175.05 175.27 175.04 175.20 23.4K
15:57 175.18 175.25 175.17 175.23 12.5K
15:58 175.23 175.26 175.17 175.26 23.4K
15:59 175.27 175.34 175.25 175.29 412.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available