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
09:30 177.10 177.16 177.10 177.16 5.2K
09:31 177.20 177.20 176.30 176.30 5.4K
09:32 176.29 176.53 176.02 176.53 4.7K
09:33 176.83 176.83 176.53 176.53 1.0K
09:34 176.53 176.53 176.40 176.53 1.7K
09:35 177.04 177.10 176.74 177.10 1.3K
09:36 177.19 177.24 177.19 177.24 6.1K
09:37 177.04 177.04 177.04 177.04 0.1K
09:38 177.04 177.27 177.04 177.27 1.2K
09:39 177.33 177.33 176.97 176.97 1.3K
09:40 177.32 177.32 177.32 177.32 0.3K
09:41 177.32 177.35 177.24 177.35 5.4K
09:42 177.35 177.35 177.26 177.26 0.5K
09:43 177.15 177.18 177.09 177.09 1.4K
09:44 176.93 177.00 176.92 176.97 6.6K
09:45 176.40 176.40 176.40 176.40 3.3K
09:46 176.30 176.31 176.30 176.31 1.4K
09:47 176.07 176.07 175.77 176.01 6.5K
09:48 175.77 176.43 175.77 176.43 6.3K
09:50 176.48 176.48 176.09 176.09 1.2K
09:51 176.08 176.08 176.08 176.08 0.2K
09:52 176.11 176.33 176.11 176.33 1.0K
09:53 176.13 176.25 176.13 176.25 0.8K
09:54 176.16 176.27 176.16 176.27 1.5K
09:55 175.96 175.96 175.96 175.96 0.9K
09:56 176.00 176.00 176.00 176.00 0.1K
09:57 176.03 176.03 175.96 175.96 1.5K
09:58 176.08 176.08 175.94 176.08 10.0K
09:59 176.08 176.08 175.93 175.93 1.0K
10:00 175.93 175.93 175.76 175.76 3.4K
10:01 175.51 175.51 175.51 175.51 1.4K
10:02 175.52 175.52 175.48 175.48 1.4K
10:03 175.57 175.57 175.39 175.39 2.2K
10:04 175.21 175.40 175.21 175.35 1.8K
10:05 175.34 175.43 175.15 175.43 1.5K
10:06 175.41 175.41 175.41 175.41 0.4K
10:07 175.25 175.44 174.76 174.76 10.8K
10:08 175.05 175.15 175.00 175.14 1.6K
10:09 175.00 175.00 175.00 175.00 1.1K
10:10 175.20 175.20 175.02 175.02 1.4K
10:11 175.09 175.09 174.99 174.99 0.5K
10:12 175.09 175.09 175.00 175.01 1.2K
10:13 175.04 175.07 174.98 174.99 13.3K
10:16 174.74 174.81 174.61 174.81 3.3K
10:17 174.92 174.92 174.91 174.91 2.5K
10:20 174.79 174.84 174.79 174.84 3.2K
10:22 174.81 174.81 174.69 174.69 0.8K
10:23 174.64 174.64 174.64 174.64 1.0K
10:24 174.71 174.71 174.68 174.68 0.6K
10:25 174.63 174.63 174.49 174.49 2.8K
10:26 174.49 174.49 174.49 174.49 0.9K
10:27 174.53 174.57 174.53 174.57 4.1K
10:28 174.49 174.54 174.48 174.54 3.7K
10:29 174.41 174.51 174.40 174.47 1.6K
10:30 174.49 174.49 174.40 174.40 2.7K
10:31 174.40 174.40 174.37 174.37 1.6K
10:32 174.55 174.55 174.54 174.54 4.2K
10:33 174.51 174.60 174.38 174.38 2.6K
10:34 174.38 174.38 174.38 174.38 1.3K
10:35 174.30 174.30 174.27 174.27 1.6K
10:36 174.13 174.23 174.12 174.12 0.7K
10:37 174.10 174.21 174.10 174.21 1.7K
10:38 174.35 174.38 174.35 174.38 6.5K
10:39 174.33 174.33 174.33 174.33 0.4K
10:40 174.38 174.38 174.29 174.32 1.5K
10:41 174.38 174.48 174.38 174.45 3.5K
10:42 174.38 174.38 174.38 174.38 0.8K
10:43 174.28 174.38 174.27 174.27 1.2K
10:44 174.27 174.27 174.27 174.27 0.7K
10:45 174.23 174.23 174.21 174.21 2.4K
10:46 174.13 174.13 174.10 174.10 1.2K
10:47 174.17 174.32 174.17 174.32 4.9K
10:48 174.30 174.31 174.30 174.31 0.5K
10:49 174.35 174.45 174.31 174.45 14.0K
10:50 174.45 174.62 174.45 174.62 2.4K
10:51 174.70 174.70 174.51 174.51 2.1K
10:52 174.51 174.66 174.51 174.59 2.7K
10:53 174.65 174.65 174.58 174.58 2.5K
10:54 174.55 174.55 174.53 174.53 0.9K
10:55 174.63 174.63 174.59 174.59 0.4K
10:56 174.56 174.72 174.56 174.72 2.2K
10:57 174.63 174.63 174.54 174.54 2.0K
10:58 174.59 174.69 174.53 174.69 3.5K
10:59 174.66 174.71 174.63 174.71 1.6K
11:00 174.73 174.75 174.66 174.75 1.2K
11:01 174.68 174.71 174.67 174.71 1.0K
11:02 174.71 174.77 174.71 174.77 0.8K
11:03 174.78 174.78 174.75 174.76 0.9K
11:04 174.75 174.75 174.64 174.64 5.7K
11:05 174.62 174.62 174.62 174.62 0.1K
11:06 174.69 174.69 174.69 174.69 0.9K
11:07 174.66 174.75 174.66 174.75 2.3K
11:08 174.67 174.68 174.62 174.62 0.7K
11:09 174.61 174.63 174.61 174.63 0.6K
11:10 174.68 174.68 174.68 174.68 0.3K
11:11 174.70 174.70 174.69 174.69 1.7K
11:12 174.59 174.60 174.54 174.60 16.5K
11:13 174.56 174.59 174.56 174.59 13.8K
11:15 174.60 174.60 174.54 174.54 1.3K
11:17 174.56 174.73 174.56 174.67 3.8K
11:18 174.75 174.75 174.75 174.75 3.8K
11:19 174.76 174.76 174.76 174.76 2.1K
11:21 174.70 174.71 174.66 174.66 1.0K
11:22 174.73 174.73 174.72 174.72 0.8K
11:23 174.67 174.72 174.67 174.72 0.7K
11:24 174.67 174.67 174.67 174.67 0.7K
11:25 174.65 174.71 174.65 174.65 1.6K
11:26 174.46 174.46 174.46 174.46 0.8K
11:27 174.47 174.47 174.45 174.45 1.3K
11:28 174.43 174.43 174.36 174.38 1.0K
11:29 174.50 174.50 174.46 174.50 3.7K
11:30 174.54 174.58 174.54 174.57 2.8K
11:31 174.57 174.57 174.52 174.52 1.5K
11:32 174.50 174.50 174.40 174.40 3.8K
11:33 174.40 174.40 174.39 174.39 1.1K
11:34 174.39 174.39 174.33 174.36 0.7K
11:35 174.39 174.46 174.39 174.39 6.1K
11:36 174.46 174.49 174.46 174.49 1.3K
11:37 174.47 174.48 174.45 174.45 1.5K
11:38 174.44 174.51 174.43 174.51 1.8K
11:39 174.52 174.52 174.48 174.48 2.2K
11:40 174.45 174.48 174.44 174.44 1.8K
11:41 174.40 174.40 174.39 174.39 3.7K
11:42 174.40 174.40 174.35 174.40 1.7K
11:43 174.46 174.52 174.46 174.52 2.8K
11:44 174.51 174.51 174.48 174.48 2.4K
11:46 174.38 174.38 174.38 174.38 0.1K
11:47 174.38 174.40 174.28 174.28 3.5K
11:48 174.28 174.33 174.27 174.27 3.5K
11:49 174.27 174.27 174.27 174.27 0.5K
11:50 174.27 174.27 174.23 174.23 0.9K
11:51 174.23 174.25 174.22 174.22 2.2K
11:52 174.24 174.27 174.23 174.23 1.7K
11:53 174.17 174.22 174.14 174.21 1.4K
11:54 174.18 174.25 174.18 174.25 1.3K
11:55 174.21 174.21 174.21 174.21 0.3K
11:56 174.25 174.28 174.25 174.28 1.6K
11:58 174.25 174.25 174.24 174.24 0.7K
11:59 174.31 174.31 174.27 174.27 2.7K
12:00 174.34 174.34 174.16 174.16 3.6K
12:01 174.15 174.15 174.13 174.13 4.0K
12:02 174.13 174.13 174.13 174.13 0.4K
12:03 174.15 174.16 174.05 174.08 6.8K
12:04 174.07 174.11 174.04 174.11 2.6K
12:06 174.05 174.05 174.00 174.00 0.7K
12:07 174.00 174.05 174.00 174.05 0.6K
12:09 174.06 174.06 174.06 174.06 1.4K
12:10 173.98 174.13 173.98 174.13 11.1K
12:11 174.13 174.25 174.13 174.25 2.7K
12:12 174.18 174.18 174.10 174.10 1.3K
12:13 174.10 174.10 174.05 174.05 2.2K
12:14 173.93 173.96 173.93 173.96 1.1K
12:15 174.00 174.03 174.00 174.03 0.9K
12:16 174.00 174.03 173.95 173.95 1.2K
12:17 173.97 173.97 173.93 173.93 2.0K
12:19 173.92 173.92 173.91 173.91 1.9K
12:21 173.75 173.80 173.67 173.67 2.7K
12:22 173.63 173.63 173.63 173.63 0.6K
12:23 173.71 173.71 173.60 173.60 1.7K
12:24 173.60 173.60 173.60 173.60 1.9K
12:25 173.59 173.59 173.50 173.52 2.8K
12:27 173.46 173.46 173.46 173.46 1.0K
12:28 173.43 173.53 173.43 173.46 5.7K
12:29 173.49 173.55 173.45 173.55 3.3K
12:31 173.65 173.65 173.58 173.58 1.9K
12:32 173.51 173.51 173.48 173.48 1.2K
12:33 173.47 173.50 173.42 173.42 1.3K
12:34 173.48 173.48 173.48 173.48 6.0K
12:35 173.40 173.40 173.21 173.22 1.8K
12:36 173.21 173.30 173.21 173.24 1.6K
12:37 173.22 173.35 173.22 173.35 3.0K
12:38 173.38 173.38 173.32 173.32 1.2K
12:39 173.21 173.21 173.13 173.13 1.7K
12:40 173.10 173.10 173.03 173.03 1.7K
12:41 172.99 172.99 172.95 172.95 1.9K
12:42 172.96 172.96 172.96 172.96 0.9K
12:43 172.96 172.96 172.90 172.90 3.7K
12:45 173.00 173.11 173.00 173.11 4.8K
12:46 173.12 173.12 173.12 173.12 1.9K
12:47 173.15 173.15 173.15 173.15 0.3K
12:48 173.21 173.23 173.21 173.23 1.4K
12:49 173.26 173.26 173.19 173.19 1.5K
12:50 173.27 173.27 173.21 173.26 11.4K
12:51 173.17 173.17 173.07 173.07 1.5K
12:52 173.08 173.08 172.94 173.04 5.3K
12:53 173.08 173.23 173.08 173.23 13.1K
12:54 173.32 173.32 173.30 173.30 1.7K
12:55 173.32 173.32 173.22 173.22 2.7K
12:56 173.19 173.19 173.06 173.06 1.7K
12:57 173.11 173.20 173.11 173.18 2.3K
12:58 173.09 173.09 173.09 173.09 0.7K
12:59 173.07 173.07 173.07 173.07 0.3K
13:00 173.09 173.09 173.09 173.09 0.9K
13:01 173.01 173.10 173.01 173.09 2.9K
13:02 173.08 173.36 173.08 173.36 8.2K
13:03 173.37 173.37 173.30 173.30 3.3K
13:04 173.13 173.28 173.13 173.13 1.8K
13:05 173.23 173.23 173.23 173.23 1.2K
13:06 173.46 173.46 173.46 173.46 0.4K
13:07 173.35 173.46 173.24 173.46 2.6K
13:08 173.47 173.47 173.35 173.35 1.8K
13:09 173.35 173.35 173.35 173.35 0.8K
13:10 173.34 173.34 173.34 173.34 1.4K
13:12 173.47 173.47 173.41 173.41 0.8K
13:13 173.50 173.50 173.46 173.50 2.1K
13:14 173.48 173.62 173.48 173.61 6.0K
13:15 173.54 173.58 173.54 173.58 3.2K
13:16 173.60 173.60 173.60 173.60 1.7K
13:17 173.55 173.62 173.55 173.62 1.2K
13:18 173.62 173.62 173.62 173.62 0.4K
13:19 173.62 173.64 173.58 173.64 4.7K
13:20 173.60 173.64 173.60 173.63 9.8K
13:21 173.64 173.64 173.64 173.64 0.7K
13:23 173.59 173.59 173.59 173.59 0.4K
13:24 173.66 173.66 173.66 173.66 0.8K
13:25 173.69 173.73 173.69 173.73 2.6K
13:26 173.75 173.75 173.71 173.71 2.6K
13:28 173.72 173.77 173.72 173.77 1.0K
13:29 173.77 173.77 173.71 173.71 0.8K
13:30 173.73 173.76 173.73 173.75 3.7K
13:31 173.75 173.76 173.75 173.76 1.0K
13:32 173.71 173.78 173.71 173.78 2.2K
13:33 173.79 173.80 173.75 173.75 1.3K
13:34 173.79 173.81 173.79 173.81 1.6K
13:35 173.88 173.88 173.88 173.88 0.4K
13:36 173.82 173.82 173.82 173.82 0.8K
13:38 173.81 173.81 173.81 173.81 0.5K
13:39 173.83 173.83 173.80 173.80 1.0K
13:41 173.81 173.81 173.81 173.81 1.5K
13:42 173.80 173.80 173.76 173.76 0.7K
13:43 173.74 173.74 173.74 173.74 1.0K
13:45 173.75 173.81 173.75 173.81 1.6K
13:46 173.84 173.84 173.84 173.84 0.3K
13:47 173.86 173.88 173.86 173.88 0.8K
13:48 173.86 173.87 173.86 173.87 2.2K
13:49 173.83 173.87 173.83 173.87 1.6K
13:51 173.87 173.87 173.87 173.87 0.7K
13:52 173.91 173.95 173.87 173.95 3.6K
13:53 173.94 173.97 173.94 173.95 1.0K
13:54 173.96 173.99 173.96 173.99 0.5K
13:55 173.91 173.91 173.91 173.91 0.7K
13:56 173.92 173.96 173.92 173.96 0.3K
13:57 173.97 173.97 173.93 173.95 1.4K
13:58 174.00 174.01 173.97 174.01 1.2K
13:59 174.01 174.01 174.01 174.01 0.9K
14:00 174.01 174.01 174.01 174.01 0.8K
14:01 173.97 173.97 173.97 173.97 0.2K
14:02 174.02 174.02 174.02 174.02 1.2K
14:03 174.02 174.02 174.02 174.02 0.5K
14:05 174.00 174.07 174.00 174.07 2.3K
14:06 174.07 174.07 174.07 174.07 1.1K
14:08 174.11 174.11 174.11 174.11 1.1K
14:10 174.14 174.26 174.14 174.26 1.9K
14:11 174.24 174.24 174.24 174.24 1.1K
14:12 174.33 174.33 174.33 174.33 0.5K
14:14 174.30 174.35 174.30 174.35 1.3K
14:15 174.30 174.30 174.30 174.30 0.8K
14:16 174.29 174.29 174.29 174.29 1.0K
14:17 174.19 174.26 174.19 174.23 1.9K
14:18 174.23 174.23 174.22 174.23 1.7K
14:21 174.18 174.23 174.18 174.20 3.6K
14:23 174.13 174.14 174.13 174.14 1.4K
14:24 174.12 174.18 174.10 174.18 0.4K
14:25 174.15 174.15 174.13 174.13 0.9K
14:26 174.14 174.22 174.14 174.22 1.7K
14:27 174.27 174.27 174.27 174.27 0.9K
14:28 174.29 174.29 174.29 174.29 0.4K
14:29 174.31 174.31 174.31 174.31 1.0K
14:30 174.32 174.32 174.30 174.30 1.0K
14:31 174.31 174.31 174.31 174.31 0.8K
14:32 174.29 174.29 174.29 174.29 0.6K
14:33 174.36 174.36 174.29 174.29 3.1K
14:34 174.29 174.35 174.29 174.35 0.9K
14:35 174.35 174.35 174.31 174.35 1.8K
14:36 174.35 174.35 174.35 174.35 0.3K
14:37 174.36 174.36 174.29 174.33 2.8K
14:39 174.32 174.33 174.31 174.31 1.5K
14:40 174.31 174.40 174.26 174.40 2.7K
14:41 174.38 174.38 174.37 174.37 2.3K
14:42 174.29 174.29 174.29 174.29 0.2K
14:43 174.27 174.27 174.21 174.22 1.7K
14:44 174.23 174.23 174.23 174.23 0.4K
14:45 174.22 174.40 174.22 174.40 2.3K
14:46 174.24 174.24 174.21 174.22 1.6K
14:48 174.23 174.23 174.22 174.22 0.4K
14:49 174.18 174.30 174.18 174.24 4.6K
14:50 174.30 174.36 174.30 174.36 0.9K
14:51 174.36 174.37 174.36 174.37 1.0K
14:52 174.37 174.37 174.37 174.37 1.8K
14:53 174.35 174.39 174.32 174.32 3.5K
14:54 174.33 174.33 174.33 174.33 1.9K
14:55 174.33 174.33 174.33 174.33 1.3K
14:56 174.24 174.32 174.24 174.32 1.7K
14:57 174.29 174.29 174.13 174.13 4.6K
14:58 174.14 174.14 174.04 174.04 4.0K
14:59 174.02 174.02 173.91 173.98 3.1K
15:00 173.98 174.01 173.98 174.01 0.7K
15:01 173.97 173.98 173.97 173.98 0.4K
15:02 173.91 173.96 173.87 173.87 1.4K
15:03 173.88 173.94 173.88 173.94 1.2K
15:04 173.89 173.90 173.89 173.90 1.7K
15:05 173.90 173.90 173.86 173.86 1.0K
15:06 173.88 173.92 173.76 173.76 2.4K
15:07 173.73 173.73 173.65 173.68 4.3K
15:08 173.69 173.69 173.64 173.64 2.1K
15:10 173.67 173.70 173.67 173.70 2.5K
15:11 173.77 173.77 173.74 173.74 2.0K
15:12 173.68 173.69 173.68 173.69 1.8K
15:13 173.58 173.58 173.58 173.58 0.9K
15:14 173.59 173.59 173.52 173.53 7.6K
15:15 173.61 173.67 173.61 173.64 2.2K
15:16 173.61 173.61 173.61 173.61 0.6K
15:17 173.63 173.67 173.63 173.67 1.7K
15:18 173.62 173.64 173.62 173.64 0.5K
15:19 173.65 173.65 173.64 173.65 1.7K
15:20 173.69 173.70 173.66 173.66 2.0K
15:21 173.69 173.69 173.63 173.65 1.2K
15:22 173.61 173.61 173.61 173.61 0.6K
15:24 173.60 173.62 173.56 173.59 3.5K
15:25 173.59 173.63 173.59 173.63 1.0K
15:26 173.60 173.60 173.56 173.56 1.4K
15:27 173.60 173.60 173.60 173.60 5.6K
15:28 173.55 173.55 173.47 173.47 3.3K
15:29 173.47 173.50 173.47 173.50 2.7K
15:30 173.48 173.53 173.48 173.53 9.5K
15:31 173.52 173.52 173.50 173.50 2.1K
15:32 173.50 173.50 173.32 173.32 3.1K
15:33 173.31 173.32 173.31 173.32 2.1K
15:34 173.30 173.35 173.30 173.34 3.4K
15:35 173.34 173.44 173.34 173.37 6.0K
15:36 173.35 173.35 173.23 173.23 3.4K
15:37 173.18 173.18 173.08 173.12 9.9K
15:38 173.12 173.17 173.12 173.14 3.0K
15:39 173.16 173.16 172.98 172.99 3.0K
15:40 172.99 173.06 172.91 172.91 4.0K
15:41 172.97 172.97 172.88 172.88 2.5K
15:42 172.89 172.97 172.89 172.97 5.7K
15:43 173.01 173.19 173.01 173.19 4.9K
15:44 173.23 173.33 173.20 173.33 2.9K
15:45 173.35 173.46 173.35 173.45 2.7K
15:46 173.48 173.51 173.48 173.50 2.1K
15:47 173.50 173.50 173.39 173.42 8.0K
15:48 173.32 173.39 173.32 173.37 3.8K
15:49 173.30 173.39 173.29 173.39 2.1K
15:50 173.42 173.66 173.32 173.58 13.3K
15:51 173.53 173.64 173.49 173.64 7.5K
15:52 173.73 173.79 173.68 173.79 10.8K
15:53 173.80 173.80 173.74 173.78 3.9K
15:54 173.78 173.81 173.75 173.78 7.8K
15:55 173.67 173.67 173.45 173.45 24.2K
15:56 173.29 173.39 173.27 173.27 14.2K
15:57 173.17 173.21 173.08 173.10 11.6K
15:58 173.13 173.16 173.08 173.14 20.2K
15:59 173.15 173.16 172.91 172.98 214.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available