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
09:30 176.48 176.48 176.46 176.46 11.4K
09:31 176.65 176.65 176.65 176.65 0.9K
09:33 176.71 176.73 176.71 176.73 0.6K
09:34 176.59 176.59 176.59 176.59 0.4K
09:35 176.34 176.34 176.34 176.34 0.3K
09:36 176.50 176.50 176.26 176.26 0.8K
09:37 176.28 176.28 176.28 176.28 0.9K
09:38 176.07 176.40 176.07 176.40 0.5K
09:39 176.24 176.28 175.95 175.95 2.5K
09:40 176.17 176.17 175.80 175.80 0.9K
09:41 175.71 176.16 175.71 176.16 3.7K
09:42 176.22 176.22 176.22 176.22 0.4K
09:43 175.96 176.05 175.96 176.05 0.5K
09:44 175.95 176.08 175.95 176.08 1.0K
09:45 175.94 175.94 175.94 175.94 0.7K
09:46 176.02 176.02 175.81 175.81 1.0K
09:47 175.61 175.61 175.60 175.60 0.7K
09:48 175.77 175.77 175.77 175.77 1.4K
09:49 175.69 175.80 175.69 175.80 1.6K
09:50 176.00 176.00 175.96 175.96 1.8K
09:51 176.07 176.07 176.07 176.07 0.8K
09:52 176.07 176.07 176.07 176.07 1.2K
09:55 176.18 176.18 176.18 176.18 1.1K
09:56 176.08 176.08 176.07 176.07 2.5K
09:57 176.01 176.01 175.86 175.86 0.9K
09:59 175.92 176.19 175.92 176.19 2.3K
10:00 176.06 176.30 176.06 176.30 9.3K
10:02 176.42 176.42 176.42 176.42 1.9K
10:03 176.38 176.43 176.22 176.28 4.1K
10:04 176.24 176.24 176.24 176.24 0.5K
10:05 176.24 176.24 176.24 176.24 0.4K
10:06 176.23 176.27 176.23 176.26 1.9K
10:07 176.25 176.25 176.25 176.25 1.8K
10:08 176.25 176.35 176.25 176.35 1.8K
10:09 176.42 176.42 176.42 176.42 1.0K
10:10 176.46 176.46 176.36 176.36 2.1K
10:13 176.35 176.35 176.27 176.27 1.1K
10:14 176.20 176.20 176.20 176.20 1.3K
10:16 176.07 176.18 176.07 176.18 0.9K
10:17 176.24 176.24 176.14 176.14 0.7K
10:18 176.08 176.08 176.02 176.02 1.4K
10:19 176.05 176.05 176.05 176.05 1.0K
10:23 175.88 175.88 175.87 175.87 1.4K
10:24 175.91 175.91 175.76 175.76 1.5K
10:25 175.55 175.55 175.55 175.55 1.0K
10:28 175.70 175.81 175.70 175.81 1.5K
10:29 175.92 175.99 175.92 175.99 3.1K
10:34 175.74 175.75 175.69 175.75 1.9K
10:37 175.51 175.56 175.51 175.56 1.5K
10:38 175.53 175.55 175.53 175.55 0.6K
10:39 175.60 175.60 175.60 175.60 1.5K
10:40 175.33 175.33 175.33 175.33 0.5K
10:41 175.39 175.39 175.39 175.39 0.1K
10:42 175.39 175.39 175.39 175.39 1.0K
10:43 175.16 175.16 175.15 175.15 2.8K
10:45 175.46 175.46 175.46 175.46 2.2K
10:46 175.45 175.45 175.45 175.45 0.7K
10:49 175.34 175.34 175.34 175.34 0.7K
10:51 175.33 175.33 175.23 175.23 1.3K
10:53 175.18 175.18 175.15 175.15 1.9K
10:54 175.23 175.23 175.23 175.23 1.1K
10:55 175.23 175.28 175.21 175.21 1.2K
10:56 175.29 175.30 175.29 175.30 3.0K
10:57 175.39 175.42 175.39 175.42 0.7K
10:58 175.52 175.52 175.42 175.42 1.3K
10:59 175.40 175.40 175.40 175.40 0.2K
11:00 175.39 175.39 175.39 175.39 2.2K
11:01 175.22 175.22 175.22 175.22 1.2K
11:02 175.26 175.27 175.26 175.27 0.6K
11:03 175.30 175.35 175.30 175.35 1.0K
11:04 175.33 175.33 175.19 175.19 1.8K
11:06 174.98 174.98 174.96 174.96 1.9K
11:08 175.09 175.09 175.09 175.09 2.1K
11:10 175.35 175.35 175.35 175.35 1.4K
11:11 175.37 175.37 175.37 175.37 0.3K
11:12 175.41 175.41 175.41 175.41 2.0K
11:13 175.45 175.50 175.45 175.50 5.2K
11:14 175.60 175.66 175.60 175.66 2.1K
11:15 175.54 175.54 175.54 175.54 0.9K
11:16 175.33 175.33 175.29 175.29 1.2K
11:17 175.37 175.44 175.31 175.31 1.8K
11:18 175.34 175.35 175.34 175.35 1.4K
11:19 175.50 175.53 175.50 175.53 3.3K
11:20 175.44 175.44 175.44 175.44 2.3K
11:24 175.45 175.45 175.45 175.45 0.5K
11:25 175.43 175.43 175.43 175.43 1.3K
11:27 175.47 175.47 175.47 175.47 0.5K
11:28 175.38 175.38 175.32 175.32 0.8K
11:29 175.24 175.27 175.18 175.27 4.0K
11:30 175.22 175.22 175.22 175.22 1.3K
11:31 175.20 175.26 175.20 175.26 1.1K
11:34 175.17 175.17 175.17 175.17 1.0K
11:35 175.07 175.07 174.93 174.93 1.8K
11:37 174.92 174.92 174.92 174.92 0.4K
11:38 174.95 175.01 174.92 175.01 1.7K
11:39 175.08 175.09 175.05 175.05 2.4K
11:41 175.21 175.21 175.21 175.21 2.3K
11:42 175.12 175.14 175.12 175.14 1.5K
11:43 175.15 175.15 175.15 175.15 1.9K
11:44 175.20 175.21 175.20 175.21 1.6K
11:45 175.27 175.29 175.25 175.29 1.5K
11:46 175.21 175.21 175.21 175.21 0.7K
11:47 175.23 175.23 175.23 175.23 0.7K
11:48 175.28 175.28 175.28 175.28 1.2K
11:49 175.23 175.23 175.11 175.11 0.5K
11:50 175.14 175.15 175.14 175.15 1.1K
11:51 175.08 175.08 175.08 175.08 0.1K
11:52 175.10 175.15 175.05 175.15 3.4K
11:56 175.15 175.15 175.15 175.15 1.2K
11:58 175.08 175.08 175.08 175.08 0.4K
11:59 175.10 175.10 175.10 175.10 1.5K
12:00 175.08 175.08 175.08 175.08 0.4K
12:01 174.99 175.07 174.99 175.02 1.9K
12:02 174.99 174.99 174.92 174.96 1.8K
12:03 174.91 174.91 174.91 174.91 0.6K
12:04 174.87 174.87 174.86 174.86 0.4K
12:05 174.90 174.90 174.90 174.90 0.4K
12:06 174.88 174.91 174.86 174.86 2.2K
12:07 174.85 174.89 174.84 174.89 1.7K
12:08 174.95 174.95 174.94 174.94 2.5K
12:10 174.86 174.86 174.82 174.82 1.1K
12:11 174.82 174.94 174.82 174.94 2.6K
12:12 174.90 174.90 174.90 174.90 1.1K
12:13 174.94 174.94 174.94 174.94 0.7K
12:14 174.92 174.92 174.92 174.92 0.5K
12:15 174.80 174.82 174.80 174.82 0.5K
12:16 174.87 174.87 174.87 174.87 0.6K
12:18 174.88 174.88 174.88 174.88 0.9K
12:20 174.85 174.86 174.85 174.86 0.6K
12:21 174.91 174.91 174.89 174.89 1.1K
12:22 174.87 174.87 174.80 174.80 0.6K
12:23 174.84 174.84 174.84 174.84 1.2K
12:24 174.79 174.79 174.79 174.79 0.2K
12:25 174.82 174.82 174.82 174.82 2.9K
12:28 174.66 174.66 174.66 174.66 0.3K
12:29 174.66 174.70 174.66 174.70 1.7K
12:30 174.78 174.78 174.72 174.72 2.3K
12:31 174.77 174.77 174.66 174.66 1.3K
12:32 174.66 174.66 174.66 174.66 0.3K
12:33 174.64 174.64 174.64 174.64 0.3K
12:34 174.66 174.66 174.48 174.57 1.6K
12:35 174.65 174.65 174.60 174.65 4.9K
12:36 174.73 174.73 174.73 174.73 2.0K
12:40 174.76 174.76 174.76 174.76 1.1K
12:42 174.75 174.75 174.75 174.75 0.8K
12:43 174.77 174.77 174.77 174.77 0.9K
12:44 174.71 174.71 174.71 174.71 1.1K
12:46 174.59 174.59 174.59 174.59 1.1K
12:47 174.61 174.61 174.56 174.56 2.3K
12:49 174.57 174.57 174.53 174.53 1.7K
12:51 174.59 174.59 174.59 174.59 1.0K
12:52 174.62 174.62 174.62 174.62 1.0K
12:54 174.58 174.58 174.58 174.58 0.3K
12:55 174.58 174.66 174.58 174.66 2.5K
12:56 174.84 174.85 174.84 174.85 1.6K
12:57 174.86 174.86 174.86 174.86 1.6K
12:59 174.90 174.90 174.90 174.90 1.0K
13:00 174.97 174.97 174.97 174.97 0.3K
13:01 174.98 174.98 174.98 174.98 1.3K
13:04 174.89 174.89 174.89 174.89 0.4K
13:05 174.94 174.94 174.94 174.94 2.2K
13:07 174.94 174.94 174.90 174.90 1.3K
13:09 174.96 174.96 174.96 174.96 1.1K
13:10 174.86 174.86 174.83 174.83 0.9K
13:11 174.83 174.83 174.83 174.83 0.6K
13:12 174.85 174.85 174.77 174.79 1.4K
13:13 174.79 174.82 174.78 174.79 2.4K
13:14 174.82 174.82 174.82 174.82 0.4K
13:15 174.83 174.83 174.83 174.83 0.4K
13:16 174.84 174.84 174.81 174.81 1.9K
13:17 174.76 174.76 174.76 174.76 0.9K
13:18 174.81 174.81 174.77 174.77 2.1K
13:19 174.79 174.81 174.79 174.81 1.4K
13:20 174.82 174.83 174.78 174.78 2.2K
13:21 174.78 174.80 174.77 174.77 0.9K
13:22 174.79 174.79 174.75 174.75 3.1K
13:23 174.82 174.82 174.80 174.80 0.5K
13:24 174.80 174.84 174.80 174.84 1.1K
13:25 174.83 174.83 174.83 174.83 0.5K
13:26 174.86 174.89 174.86 174.89 2.7K
13:27 174.88 174.90 174.88 174.90 5.5K
13:28 174.96 174.97 174.96 174.97 1.9K
13:30 174.99 174.99 174.96 174.99 2.1K
13:32 174.97 174.97 174.96 174.96 1.5K
13:34 175.03 175.03 175.03 175.03 1.0K
13:36 175.04 175.04 175.00 175.01 1.9K
13:37 174.98 174.98 174.98 174.98 0.7K
13:39 174.94 175.01 174.94 174.99 3.4K
13:40 175.03 175.09 175.03 175.09 1.9K
13:42 175.14 175.14 175.14 175.14 0.8K
13:43 175.05 175.05 175.05 175.05 2.0K
13:44 175.11 175.15 175.11 175.15 2.8K
13:45 175.21 175.21 175.21 175.21 0.7K
13:48 175.21 175.21 175.20 175.21 2.3K
13:50 175.16 175.16 175.16 175.16 0.3K
13:51 175.16 175.16 175.16 175.16 0.6K
13:52 175.12 175.14 175.12 175.14 0.9K
13:53 175.17 175.17 175.14 175.14 1.6K
13:54 175.14 175.14 175.14 175.14 1.2K
13:55 174.98 174.98 174.98 174.98 1.3K
13:56 174.95 174.95 174.94 174.94 0.9K
13:57 174.94 174.99 174.94 174.99 1.7K
13:58 174.98 174.98 174.98 174.98 0.5K
13:59 175.00 175.00 175.00 175.00 0.5K
14:00 174.97 175.01 174.97 175.01 3.2K
14:03 175.03 175.03 174.97 174.97 2.5K
14:04 174.99 174.99 174.93 174.93 2.2K
14:05 174.94 174.94 174.94 174.94 1.0K
14:06 174.88 174.88 174.88 174.88 1.0K
14:07 174.83 174.87 174.83 174.87 1.0K
14:08 174.86 174.93 174.86 174.93 11.5K
14:09 174.91 174.91 174.89 174.89 2.2K
14:10 174.84 174.84 174.81 174.83 1.4K
14:12 174.88 175.02 174.86 174.92 21.3K
14:13 174.81 174.81 174.81 174.81 0.9K
14:14 174.80 174.80 174.80 174.80 0.3K
14:15 174.80 174.80 174.70 174.70 1.6K
14:16 174.74 174.74 174.74 174.74 1.7K
14:19 174.77 174.80 174.77 174.80 5.6K
14:20 174.75 174.81 174.75 174.81 2.1K
14:21 174.81 174.81 174.80 174.80 1.9K
14:24 174.73 174.73 174.73 174.73 0.1K
14:25 174.73 174.73 174.73 174.73 1.3K
14:27 174.67 174.72 174.67 174.72 0.6K
14:28 174.68 174.68 174.68 174.68 0.9K
14:29 174.68 174.71 174.65 174.71 1.6K
14:30 174.71 174.72 174.71 174.72 2.1K
14:31 174.81 174.81 174.78 174.81 1.2K
14:32 174.83 174.83 174.83 174.83 0.7K
14:34 174.86 174.86 174.86 174.86 0.9K
14:35 174.83 174.83 174.79 174.79 1.8K
14:36 174.80 174.80 174.68 174.68 2.1K
14:38 174.65 174.65 174.65 174.65 0.9K
14:39 174.61 174.62 174.61 174.62 1.2K
14:40 174.62 174.62 174.62 174.62 0.6K
14:41 174.57 174.57 174.57 174.57 1.0K
14:42 174.54 174.54 174.51 174.51 3.2K
14:43 174.42 174.42 174.38 174.38 1.5K
14:44 174.40 174.55 174.39 174.55 9.9K
14:45 174.47 174.47 174.47 174.47 0.7K
14:46 174.42 174.49 174.42 174.49 2.8K
14:47 174.44 174.44 174.44 174.44 0.6K
14:48 174.51 174.53 174.51 174.53 2.9K
14:49 174.60 174.60 174.48 174.48 1.4K
14:50 174.49 174.67 174.49 174.67 3.6K
14:51 174.62 174.71 174.62 174.71 2.7K
14:52 174.65 174.65 174.65 174.65 1.5K
14:53 174.70 174.77 174.70 174.77 3.3K
14:56 174.72 174.72 174.72 174.72 1.8K
14:57 174.73 174.73 174.66 174.66 1.5K
14:58 174.62 174.62 174.60 174.60 1.7K
14:59 174.57 174.59 174.57 174.59 2.2K
15:00 174.69 174.69 174.69 174.69 1.0K
15:01 174.77 174.77 174.68 174.68 2.4K
15:02 174.69 174.69 174.69 174.69 0.4K
15:03 174.64 174.68 174.63 174.68 3.4K
15:04 174.65 174.65 174.65 174.65 0.9K
15:05 174.65 174.65 174.65 174.65 0.8K
15:06 174.67 174.70 174.65 174.70 3.7K
15:07 174.66 174.66 174.57 174.57 2.0K
15:08 174.57 174.57 174.57 174.57 1.2K
15:09 174.52 174.52 174.52 174.52 0.9K
15:10 174.55 174.60 174.55 174.58 2.4K
15:11 174.58 174.64 174.58 174.64 6.9K
15:12 174.66 174.68 174.66 174.68 1.0K
15:13 174.70 174.71 174.60 174.71 10.9K
15:14 174.74 174.74 174.70 174.70 2.0K
15:15 174.73 174.73 174.73 174.73 0.2K
15:16 174.71 174.71 174.71 174.71 0.9K
15:17 174.71 174.71 174.71 174.71 1.0K
15:18 174.71 174.78 174.71 174.78 4.4K
15:19 174.86 174.86 174.86 174.86 0.7K
15:20 174.90 174.96 174.88 174.88 4.0K
15:21 174.92 174.92 174.89 174.89 8.3K
15:23 174.95 174.95 174.95 174.95 0.9K
15:24 174.95 174.95 174.92 174.92 2.8K
15:25 174.89 174.90 174.85 174.90 3.9K
15:26 174.85 174.91 174.85 174.91 3.0K
15:27 174.91 174.91 174.89 174.89 0.5K
15:28 174.93 174.95 174.92 174.94 4.0K
15:29 174.95 174.98 174.95 174.98 3.5K
15:30 174.90 174.95 174.90 174.95 2.2K
15:31 174.93 175.00 174.93 175.00 3.7K
15:32 174.99 174.99 174.99 174.99 1.5K
15:33 174.99 174.99 174.99 174.99 1.3K
15:34 174.98 174.98 174.98 174.98 2.2K
15:35 174.92 174.92 174.91 174.91 2.4K
15:36 174.94 174.98 174.94 174.98 4.6K
15:37 174.94 174.94 174.93 174.93 2.2K
15:39 174.94 174.94 174.94 174.94 1.1K
15:40 174.99 174.99 174.94 174.95 2.4K
15:41 174.97 174.97 174.97 174.97 0.6K
15:42 174.98 175.02 174.98 175.02 5.0K
15:43 174.99 175.01 174.99 175.01 5.4K
15:44 175.06 175.06 175.06 175.06 3.2K
15:45 175.08 175.08 175.04 175.06 2.2K
15:46 175.06 175.09 175.04 175.09 7.2K
15:47 175.12 175.15 175.08 175.15 4.1K
15:48 175.15 175.19 175.15 175.19 3.7K
15:49 175.24 175.24 175.11 175.14 8.7K
15:50 175.18 175.44 175.18 175.38 11.5K
15:51 175.49 175.49 175.41 175.48 8.1K
15:52 175.49 175.55 175.49 175.55 2.4K
15:53 175.55 175.55 175.43 175.48 7.8K
15:54 175.47 175.54 175.45 175.51 8.3K
15:55 175.54 175.61 175.54 175.61 13.7K
15:56 175.65 175.73 175.62 175.73 15.0K
15:57 175.72 175.72 175.59 175.61 19.4K
15:58 175.61 175.62 175.53 175.59 30.0K
15:59 175.62 175.77 175.55 175.77 277.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available