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
09:30 173.50 173.50 173.00 173.25 12.6K
09:31 173.07 173.07 173.07 173.07 0.3K
09:32 172.80 172.80 172.52 172.62 4.5K
09:33 172.33 172.36 172.33 172.36 3.8K
09:34 172.61 172.64 172.61 172.64 1.4K
09:35 172.52 172.52 172.52 172.52 0.3K
09:36 172.51 172.51 172.51 172.51 0.3K
09:37 172.71 172.71 172.39 172.39 2.3K
09:38 172.49 172.69 172.49 172.69 1.0K
09:39 172.71 172.71 172.49 172.49 0.4K
09:40 172.63 172.63 172.63 172.63 0.5K
09:41 172.88 172.88 172.55 172.55 0.6K
09:42 172.53 172.53 172.53 172.53 0.2K
09:44 172.60 172.60 172.60 172.60 0.5K
09:45 172.80 173.13 172.80 173.13 0.6K
09:46 173.16 173.16 173.16 173.16 0.5K
09:47 173.14 173.37 173.14 173.37 1.2K
09:48 173.39 173.39 173.39 173.39 0.2K
09:49 173.21 173.21 173.21 173.21 1.7K
09:50 173.04 173.04 173.04 173.04 0.6K
09:51 172.93 172.93 172.92 172.92 0.6K
09:52 172.90 172.90 172.90 172.90 0.4K
09:53 173.04 173.04 172.82 172.82 1.3K
09:54 172.88 172.88 172.88 172.88 0.4K
09:55 172.99 172.99 172.99 172.99 0.2K
09:56 172.80 172.80 172.80 172.80 0.2K
09:57 172.80 172.80 172.80 172.80 0.2K
09:58 172.99 172.99 172.84 172.84 1.1K
09:59 172.80 172.85 172.80 172.85 0.9K
10:00 172.81 172.81 172.80 172.80 2.7K
10:01 172.81 172.89 172.79 172.89 2.7K
10:02 172.82 172.82 172.67 172.69 2.1K
10:03 172.61 172.61 172.61 172.61 0.5K
10:04 172.70 172.70 172.70 172.70 1.4K
10:05 172.63 172.63 172.63 172.63 0.5K
10:06 172.61 172.61 172.54 172.54 0.6K
10:07 172.54 172.54 172.44 172.44 1.1K
10:09 172.55 172.55 172.44 172.49 0.8K
10:10 172.51 172.62 172.44 172.62 8.1K
10:11 172.63 172.65 172.63 172.65 0.7K
10:12 172.63 172.63 172.63 172.63 0.6K
10:13 172.70 172.78 172.70 172.78 1.2K
10:14 172.76 172.76 172.59 172.71 2.5K
10:15 172.68 172.68 172.68 172.68 0.7K
10:16 172.77 172.77 172.51 172.52 7.3K
10:17 172.66 172.67 172.66 172.67 1.3K
10:19 172.70 172.71 172.70 172.71 0.7K
10:20 172.75 172.75 172.61 172.61 1.0K
10:21 172.62 172.62 172.62 172.62 1.6K
10:22 172.57 172.75 172.51 172.75 6.3K
10:23 172.85 172.85 172.85 172.85 2.5K
10:25 173.17 173.36 173.17 173.35 2.9K
10:26 173.35 173.40 173.35 173.36 1.7K
10:27 173.42 173.57 173.42 173.57 1.0K
10:28 173.54 173.65 173.54 173.65 0.3K
10:29 173.67 173.68 173.67 173.67 0.8K
10:30 173.59 173.60 173.50 173.60 1.7K
10:31 173.59 173.62 173.59 173.62 1.0K
10:33 173.61 173.61 173.61 173.61 0.2K
10:34 173.61 173.61 173.61 173.61 0.3K
10:35 173.58 173.58 173.34 173.34 3.1K
10:36 173.41 173.41 173.30 173.30 4.3K
10:37 173.25 173.25 173.21 173.21 1.9K
10:38 173.13 173.32 173.13 173.32 2.4K
10:41 173.17 173.18 173.17 173.18 1.8K
10:42 173.27 173.27 173.27 173.27 1.5K
10:43 173.23 173.24 173.20 173.24 1.5K
10:44 173.30 173.36 173.20 173.36 1.5K
10:46 173.42 173.42 173.42 173.42 0.6K
10:47 173.37 173.38 173.37 173.38 0.5K
10:48 173.39 173.42 173.39 173.42 2.1K
10:49 173.55 173.55 173.55 173.55 1.7K
10:51 173.53 173.53 173.53 173.53 0.2K
10:52 173.53 173.53 173.51 173.51 0.4K
10:53 173.55 173.55 173.49 173.49 2.3K
10:54 173.48 173.48 173.42 173.48 2.2K
10:55 173.50 173.50 173.41 173.41 1.1K
10:56 173.31 173.31 173.30 173.30 2.1K
10:57 173.63 173.63 173.63 173.63 0.6K
10:58 173.60 173.60 173.56 173.56 2.6K
11:00 173.56 173.56 173.56 173.56 0.4K
11:01 173.57 173.57 173.57 173.57 0.4K
11:02 173.58 173.58 173.57 173.57 0.9K
11:03 173.48 173.48 173.48 173.48 0.6K
11:04 173.48 173.48 173.48 173.48 2.2K
11:08 173.55 173.59 173.53 173.59 2.7K
11:09 173.56 173.64 173.56 173.64 1.7K
11:10 173.56 173.64 173.56 173.62 3.2K
11:11 173.66 173.66 173.66 173.66 0.3K
11:12 173.66 173.72 173.66 173.70 1.5K
11:13 173.74 173.74 173.74 173.74 0.9K
11:14 173.73 173.80 173.73 173.80 4.9K
11:15 173.81 173.81 173.81 173.81 0.3K
11:16 173.81 173.81 173.75 173.75 1.8K
11:17 173.79 173.79 173.71 173.73 5.2K
11:19 173.61 173.69 173.61 173.69 1.0K
11:20 173.64 173.64 173.64 173.64 0.5K
11:21 173.55 173.55 173.53 173.53 2.9K
11:23 173.34 173.40 173.27 173.27 2.2K
11:25 173.24 173.24 173.24 173.24 1.0K
11:26 173.17 173.17 173.17 173.17 0.6K
11:27 173.07 173.07 173.05 173.05 1.4K
11:29 172.96 172.96 172.96 172.96 0.2K
11:30 172.91 172.91 172.80 172.80 3.0K
11:32 172.69 172.69 172.69 172.69 1.5K
11:34 172.73 172.73 172.68 172.72 1.6K
11:35 172.73 172.79 172.72 172.76 1.3K
11:36 172.80 172.80 172.78 172.78 1.2K
11:37 172.81 172.83 172.80 172.80 2.4K
11:38 172.77 172.77 172.77 172.77 0.7K
11:39 172.78 172.78 172.78 172.78 1.8K
11:42 172.75 172.75 172.73 172.73 2.6K
11:46 172.67 172.67 172.67 172.67 0.5K
11:47 172.65 172.65 172.65 172.65 2.4K
11:52 172.64 172.64 172.64 172.64 2.5K
11:55 172.82 172.82 172.82 172.82 2.2K
12:00 172.73 172.79 172.68 172.79 1.7K
12:02 172.75 172.84 172.75 172.84 2.0K
12:03 172.74 172.74 172.74 172.74 1.3K
12:05 172.69 172.69 172.69 172.69 0.9K
12:06 172.65 172.67 172.65 172.67 1.4K
12:07 172.60 172.60 172.60 172.60 0.4K
12:08 172.63 172.63 172.63 172.63 2.0K
12:09 172.71 172.76 172.71 172.76 1.4K
12:10 172.80 172.80 172.77 172.77 1.6K
12:11 172.89 172.90 172.88 172.88 1.7K
12:13 172.83 172.86 172.79 172.86 1.9K
12:14 172.89 172.89 172.89 172.89 0.7K
12:15 172.92 173.00 172.92 172.97 1.3K
12:16 172.95 172.95 172.95 172.95 0.4K
12:17 173.01 173.01 172.87 172.87 2.8K
12:18 172.85 172.86 172.79 172.79 2.3K
12:21 172.73 172.73 172.67 172.67 1.2K
12:23 172.64 172.70 172.64 172.70 0.7K
12:24 172.71 172.72 172.67 172.72 2.1K
12:26 172.71 172.71 172.71 172.71 0.5K
12:27 172.75 172.75 172.69 172.69 1.4K
12:28 172.74 172.74 172.74 172.74 0.2K
12:29 172.75 172.75 172.68 172.70 2.9K
12:32 172.66 172.66 172.66 172.66 3.1K
12:34 172.53 172.53 172.53 172.53 0.7K
12:36 172.51 172.52 172.51 172.52 1.6K
12:37 172.52 172.56 172.52 172.56 1.6K
12:38 172.57 172.57 172.57 172.57 0.3K
12:39 172.56 172.56 172.56 172.56 2.1K
12:41 172.50 172.50 172.49 172.49 1.1K
12:42 172.47 172.47 172.47 172.47 0.9K
12:43 172.44 172.44 172.44 172.44 0.5K
12:44 172.44 172.44 172.44 172.44 0.6K
12:45 172.43 172.50 172.43 172.50 1.8K
12:46 172.49 172.54 172.49 172.54 0.9K
12:48 172.58 172.64 172.58 172.64 2.3K
12:49 172.64 172.64 172.64 172.64 0.7K
12:50 172.76 172.76 172.76 172.76 0.4K
12:51 172.84 172.84 172.84 172.84 1.3K
12:55 172.80 172.82 172.80 172.82 1.5K
12:56 172.77 172.77 172.77 172.77 1.3K
12:58 172.74 172.74 172.74 172.74 1.5K
13:00 172.66 172.66 172.63 172.63 1.5K
13:02 172.60 172.63 172.60 172.63 1.8K
13:04 172.80 172.80 172.79 172.79 0.7K
13:05 172.80 172.80 172.75 172.75 1.4K
13:07 172.81 172.81 172.81 172.81 1.6K
13:11 172.83 172.83 172.83 172.83 0.5K
13:13 172.76 172.76 172.76 172.76 1.4K
13:14 172.73 172.73 172.71 172.71 0.7K
13:15 172.71 172.77 172.71 172.77 1.4K
13:17 172.68 172.68 172.68 172.68 1.4K
13:18 172.68 172.68 172.64 172.64 1.2K
13:19 172.66 172.66 172.66 172.66 1.5K
13:20 172.50 172.50 172.50 172.50 1.6K
13:22 172.58 172.58 172.58 172.58 0.7K
13:24 172.64 172.73 172.63 172.68 3.7K
13:25 172.54 172.56 172.54 172.56 0.7K
13:26 172.51 172.51 172.43 172.43 1.7K
13:27 172.43 172.43 172.43 172.43 1.2K
13:29 172.42 172.42 172.42 172.42 0.3K
13:30 172.43 172.54 172.43 172.54 1.4K
13:31 172.53 172.57 172.49 172.57 2.2K
13:32 172.58 172.58 172.58 172.58 1.0K
13:35 172.70 172.70 172.70 172.70 0.9K
13:36 172.79 172.79 172.79 172.79 0.6K
13:37 172.76 172.76 172.72 172.72 4.5K
13:43 173.10 173.10 173.10 173.10 0.6K
13:45 173.19 173.19 173.19 173.19 1.3K
13:50 173.08 173.08 173.08 173.08 1.5K
13:52 173.10 173.10 173.10 173.10 0.3K
13:53 173.14 173.14 173.06 173.06 2.1K
13:56 172.86 172.86 172.82 172.82 1.3K
13:57 172.85 172.85 172.85 172.85 1.5K
14:00 172.71 172.71 172.65 172.65 1.6K
14:01 172.74 172.74 172.74 172.74 0.3K
14:02 172.73 172.73 172.67 172.67 2.3K
14:04 172.58 172.58 172.52 172.52 2.0K
14:06 172.32 172.32 172.32 172.32 0.2K
14:07 172.36 172.36 172.31 172.31 0.7K
14:08 172.26 172.26 172.18 172.18 0.7K
14:09 172.19 172.19 172.19 172.19 0.6K
14:10 172.12 172.23 172.12 172.23 3.1K
14:11 172.23 172.23 172.20 172.20 1.0K
14:13 172.21 172.21 172.21 172.21 1.2K
14:14 172.22 172.22 172.19 172.19 2.4K
14:17 172.12 172.21 172.12 172.21 2.3K
14:18 172.22 172.22 172.22 172.22 0.3K
14:19 172.28 172.28 172.28 172.28 1.3K
14:21 172.19 172.25 172.19 172.25 2.9K
14:23 172.41 172.41 172.37 172.37 4.0K
14:26 172.52 172.52 172.52 172.52 1.2K
14:27 172.50 172.50 172.44 172.44 2.4K
14:28 172.35 172.35 172.35 172.35 0.2K
14:29 172.38 172.38 172.38 172.38 2.9K
14:32 172.36 172.43 172.28 172.43 4.0K
14:33 172.41 172.41 172.41 172.41 0.8K
14:34 172.32 172.32 172.32 172.32 0.9K
14:36 172.29 172.29 172.29 172.29 3.1K
14:40 172.39 172.39 172.39 172.39 0.3K
14:41 172.40 172.44 172.40 172.44 1.8K
14:42 172.48 172.48 172.48 172.48 0.5K
14:43 172.44 172.45 172.44 172.45 2.6K
14:44 172.51 172.52 172.51 172.52 0.7K
14:45 172.40 172.40 172.40 172.40 1.2K
14:46 172.40 172.40 172.29 172.29 3.1K
14:47 172.27 172.36 172.27 172.36 1.9K
14:48 172.38 172.38 172.38 172.38 0.8K
14:49 172.47 172.56 172.47 172.56 0.7K
14:50 172.53 172.61 172.53 172.61 2.6K
14:53 172.73 172.73 172.73 172.73 0.4K
14:54 172.77 172.83 172.77 172.83 1.3K
14:55 172.82 172.82 172.76 172.76 1.5K
14:56 172.78 172.78 172.72 172.72 1.5K
14:57 172.65 172.65 172.65 172.65 1.0K
14:58 172.68 172.68 172.68 172.68 0.9K
14:59 172.61 172.65 172.61 172.65 3.7K
15:03 172.57 172.57 172.49 172.49 1.9K
15:04 172.34 172.34 172.34 172.34 0.7K
15:05 172.29 172.30 172.24 172.30 4.8K
15:06 172.32 172.32 172.31 172.31 0.5K
15:07 172.40 172.42 172.36 172.42 2.4K
15:08 172.40 172.40 172.40 172.40 0.7K
15:09 172.40 172.41 172.39 172.41 2.0K
15:10 172.37 172.44 172.37 172.44 2.3K
15:11 172.48 172.48 172.48 172.48 1.5K
15:13 172.65 172.65 172.65 172.65 1.1K
15:14 172.62 172.62 172.54 172.54 3.9K
15:15 172.48 172.48 172.41 172.41 1.6K
15:16 172.40 172.45 172.40 172.45 1.9K
15:17 172.44 172.44 172.39 172.39 1.1K
15:18 172.43 172.47 172.37 172.37 1.6K
15:19 172.39 172.46 172.39 172.45 1.1K
15:20 172.42 172.45 172.42 172.45 1.1K
15:21 172.44 172.44 172.37 172.40 3.8K
15:22 172.48 172.48 172.48 172.48 2.0K
15:23 172.35 172.35 172.26 172.26 3.4K
15:24 172.20 172.20 172.20 172.20 0.4K
15:25 172.25 172.28 172.25 172.28 1.9K
15:26 172.27 172.32 172.26 172.32 1.2K
15:27 172.26 172.26 172.20 172.20 2.6K
15:28 172.14 172.14 172.14 172.14 2.7K
15:30 172.00 172.05 171.92 172.05 8.9K
15:31 172.02 172.02 172.01 172.02 1.3K
15:32 171.94 172.04 171.94 172.04 3.0K
15:33 171.92 171.96 171.92 171.93 3.0K
15:34 171.94 171.94 171.94 171.94 1.8K
15:35 171.91 171.96 171.86 171.88 3.2K
15:36 171.89 171.89 171.69 171.69 3.6K
15:37 171.77 171.79 171.72 171.79 3.1K
15:38 171.78 171.78 171.74 171.76 1.8K
15:39 171.73 171.77 171.70 171.77 3.5K
15:40 171.78 171.79 171.76 171.76 3.4K
15:41 171.88 171.94 171.88 171.94 3.3K
15:42 171.94 171.94 171.94 171.94 0.2K
15:43 171.95 171.95 171.81 171.81 5.5K
15:44 171.82 171.85 171.79 171.83 4.1K
15:45 171.83 171.86 171.83 171.86 2.4K
15:46 172.00 172.11 172.00 172.11 2.5K
15:47 172.08 172.15 172.07 172.07 2.8K
15:48 172.02 172.06 172.01 172.04 2.8K
15:49 172.02 172.16 172.02 172.16 4.9K
15:50 172.09 172.15 171.98 172.11 10.2K
15:51 172.13 172.17 172.07 172.17 2.4K
15:52 172.17 172.26 172.17 172.26 3.3K
15:53 172.26 172.29 172.25 172.25 4.9K
15:54 172.27 172.31 172.27 172.30 4.0K
15:55 172.17 172.24 171.96 172.23 18.5K
15:56 172.22 172.22 172.10 172.10 7.5K
15:57 171.98 172.06 171.95 172.06 23.1K
15:58 172.10 172.10 172.01 172.06 19.3K
15:59 172.06 172.11 171.94 171.94 177.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available