Dover

DOV
🏛️ usa →
166.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 173.68 173.68 172.57 173.17 5.6K
09:32 173.26 173.26 173.26 173.26 0.5K
09:33 173.90 173.90 173.90 173.90 2.5K
09:35 173.69 173.69 173.69 173.69 1.2K
09:38 173.76 173.76 173.76 173.76 1.4K
09:40 174.17 174.18 174.17 174.18 1.6K
09:41 173.94 173.94 173.94 173.94 0.8K
09:43 173.88 173.88 173.56 173.56 3.2K
09:44 173.54 173.63 173.54 173.63 1.8K
09:45 173.66 173.66 173.66 173.66 1.1K
09:48 174.08 174.08 174.08 174.08 2.5K
09:49 173.94 173.94 173.94 173.94 0.6K
09:50 173.93 173.93 173.93 173.93 0.7K
09:51 174.09 174.15 174.09 174.14 0.7K
09:52 174.14 174.14 174.14 174.14 1.0K
09:53 174.28 174.28 174.28 174.28 0.7K
09:54 174.12 174.13 173.98 173.98 2.4K
09:55 173.94 173.94 173.94 173.94 0.5K
09:56 174.11 174.11 173.71 173.71 3.1K
09:59 174.07 174.09 174.07 174.09 1.0K
10:00 174.24 174.24 174.24 174.24 0.2K
10:01 174.28 174.46 174.28 174.46 1.7K
10:02 174.37 174.37 174.24 174.31 3.4K
10:04 174.20 174.20 174.05 174.11 1.2K
10:05 173.89 173.89 173.89 173.89 0.6K
10:06 173.87 173.98 173.86 173.98 2.1K
10:07 173.89 173.97 173.89 173.97 1.1K
10:08 173.89 173.89 173.80 173.80 0.9K
10:09 173.88 173.88 173.84 173.84 1.6K
10:10 173.80 173.84 173.80 173.84 1.4K
10:11 173.84 173.84 173.84 173.84 0.5K
10:12 173.70 173.70 173.70 173.70 1.1K
10:13 173.76 173.76 173.76 173.76 0.4K
10:14 173.75 173.75 173.74 173.74 0.8K
10:15 173.72 173.72 173.72 173.72 0.2K
10:16 173.67 173.67 173.67 173.67 2.5K
10:17 173.75 173.75 173.75 173.75 0.6K
10:18 173.71 173.83 173.71 173.83 0.6K
10:19 173.81 173.81 173.81 173.81 0.3K
10:20 173.84 173.84 173.75 173.75 1.0K
10:21 173.75 173.75 173.74 173.74 0.7K
10:22 173.74 173.74 173.70 173.74 1.2K
10:23 173.77 173.77 173.77 173.77 0.2K
10:24 173.77 173.85 173.77 173.84 1.9K
10:26 173.81 173.84 173.79 173.84 1.2K
10:27 173.89 173.89 173.89 173.89 0.9K
10:28 173.88 173.96 173.88 173.89 1.1K
10:29 173.89 173.89 173.84 173.84 2.2K
10:30 173.81 173.83 173.76 173.76 1.2K
10:31 173.69 173.69 173.66 173.66 1.1K
10:32 173.57 173.57 173.57 173.57 0.8K
10:35 173.60 173.60 173.60 173.60 0.6K
10:36 173.71 173.79 173.71 173.79 1.5K
10:37 173.85 174.00 173.85 174.00 1.3K
10:38 173.93 173.94 173.93 173.94 0.9K
10:39 173.97 173.97 173.97 173.97 1.5K
10:40 174.10 174.10 174.02 174.02 0.8K
10:41 174.04 174.04 174.04 174.04 2.3K
10:42 174.11 174.16 174.11 174.16 2.1K
10:45 173.98 174.01 173.98 174.01 4.3K
10:49 174.07 174.07 174.07 174.07 0.6K
10:51 174.03 174.05 174.03 174.05 2.2K
10:52 173.93 173.93 173.90 173.90 1.7K
10:53 173.84 173.84 173.81 173.81 0.5K
10:54 173.88 173.88 173.75 173.78 1.1K
10:55 173.85 173.85 173.85 173.85 1.0K
10:56 173.94 173.94 173.81 173.81 2.0K
10:57 173.74 173.74 173.71 173.71 2.2K
10:58 173.85 173.85 173.85 173.85 2.6K
10:59 173.92 173.95 173.90 173.90 1.6K
11:01 173.76 173.80 173.76 173.80 1.2K
11:03 173.95 173.95 173.73 173.73 3.9K
11:08 174.04 174.04 173.95 173.95 1.2K
11:11 173.95 174.03 173.95 174.03 2.0K
11:15 174.08 174.12 174.08 174.12 3.8K
11:17 174.12 174.12 174.05 174.05 1.8K
11:18 174.04 174.07 174.04 174.07 0.9K
11:19 174.04 174.04 174.04 174.04 0.5K
11:20 173.99 173.99 173.99 173.99 1.4K
11:21 174.04 174.04 173.96 173.96 4.2K
11:24 174.02 174.02 174.02 174.02 0.4K
11:25 174.06 174.06 174.06 174.06 0.3K
11:26 174.03 174.03 174.03 174.03 1.0K
11:29 173.91 173.91 173.90 173.90 2.0K
11:30 173.90 174.00 173.90 174.00 1.1K
11:31 174.00 174.00 174.00 174.00 1.0K
11:36 174.10 174.10 174.10 174.10 0.8K
11:38 174.07 174.07 173.98 173.98 8.2K
11:44 174.25 174.25 174.25 174.25 0.2K
11:45 174.25 174.25 174.25 174.25 0.5K
11:46 174.15 174.15 174.15 174.15 0.8K
11:47 174.07 174.07 174.07 174.07 0.9K
11:50 174.11 174.11 174.11 174.11 1.4K
11:53 174.25 174.25 174.25 174.25 1.0K
11:55 174.38 174.38 174.38 174.38 0.3K
11:56 174.44 174.44 174.44 174.44 0.7K
11:59 174.42 174.42 174.42 174.42 0.2K
12:00 174.49 174.49 174.43 174.43 1.8K
12:02 174.32 174.32 174.32 174.32 0.2K
12:03 174.33 174.33 174.33 174.33 1.7K
12:06 174.37 174.37 174.37 174.37 0.4K
12:08 174.29 174.29 174.29 174.29 0.2K
12:09 174.21 174.21 174.21 174.21 1.4K
12:11 174.16 174.16 174.16 174.16 1.1K
12:16 174.16 174.16 174.10 174.10 1.1K
12:17 173.98 173.98 173.97 173.97 1.0K
12:19 173.81 173.81 173.81 173.81 0.4K
12:20 173.79 173.79 173.79 173.79 1.2K
12:22 173.67 173.67 173.67 173.67 0.2K
12:23 173.67 173.67 173.67 173.67 0.8K
12:25 173.68 173.68 173.67 173.67 0.6K
12:26 173.64 173.64 173.64 173.64 0.5K
12:28 173.59 173.59 173.59 173.59 0.5K
12:30 173.64 173.64 173.64 173.64 0.9K
12:33 173.70 173.70 173.70 173.70 0.1K
12:34 173.70 173.72 173.67 173.72 0.8K
12:37 173.64 173.76 173.64 173.76 2.0K
12:39 173.76 173.76 173.76 173.76 0.2K
12:40 173.84 173.84 173.74 173.74 0.7K
12:41 173.70 173.70 173.70 173.70 0.3K
12:42 173.76 173.83 173.76 173.83 1.9K
12:43 173.82 173.82 173.82 173.82 2.0K
12:48 173.54 173.54 173.54 173.54 0.8K
12:50 173.53 173.53 173.53 173.53 0.2K
12:51 173.53 173.53 173.53 173.53 0.2K
12:52 173.47 173.47 173.40 173.40 1.7K
12:55 173.48 173.48 173.48 173.48 0.3K
12:56 173.36 173.36 173.36 173.36 0.7K
12:58 173.27 173.27 173.27 173.27 0.4K
12:59 173.26 173.26 173.26 173.26 0.2K
13:00 173.28 173.30 173.28 173.30 0.8K
13:02 173.35 173.35 173.35 173.35 0.3K
13:03 173.30 173.35 173.30 173.35 1.5K
13:05 173.41 173.41 173.35 173.35 2.1K
13:07 173.43 173.43 173.43 173.43 1.2K
13:09 173.36 173.42 173.35 173.42 1.5K
13:10 173.27 173.27 173.24 173.24 1.7K
13:11 173.24 173.24 173.24 173.24 0.8K
13:13 173.16 173.17 173.16 173.17 0.7K
13:17 173.09 173.09 173.09 173.09 0.9K
13:18 173.05 173.05 173.04 173.04 1.0K
13:20 173.00 173.04 173.00 173.04 0.7K
13:21 173.03 173.03 172.94 172.94 0.4K
13:22 172.94 173.00 172.94 173.00 0.5K
13:23 173.00 173.00 173.00 173.00 0.4K
13:24 173.05 173.05 173.05 173.05 1.5K
13:25 173.00 173.00 172.97 172.97 0.4K
13:26 173.04 173.04 173.04 173.04 1.0K
13:27 173.10 173.10 173.10 173.10 1.1K
13:28 173.09 173.09 173.09 173.09 1.9K
13:30 172.87 172.87 172.87 172.87 0.2K
13:31 173.01 173.02 173.01 173.02 2.4K
13:34 172.98 172.98 172.97 172.97 2.1K
13:36 172.79 172.87 172.79 172.87 0.4K
13:37 172.82 172.87 172.82 172.87 0.9K
13:38 172.88 172.88 172.88 172.88 0.5K
13:39 172.95 172.95 172.89 172.89 1.5K
13:41 172.89 172.91 172.82 172.91 1.7K
13:42 172.90 173.01 172.90 173.01 1.1K
13:43 173.02 173.02 172.97 172.97 0.5K
13:44 173.01 173.01 173.01 173.01 0.7K
13:45 172.98 172.98 172.89 172.89 1.6K
13:46 172.87 172.98 172.87 172.98 1.1K
13:47 172.96 173.02 172.96 173.02 1.7K
13:49 173.06 173.06 173.06 173.06 0.4K
13:50 173.06 173.06 173.06 173.06 2.2K
13:52 172.98 172.98 172.98 172.98 1.0K
13:54 173.11 173.22 173.11 173.22 1.9K
13:55 173.16 173.23 173.16 173.23 0.3K
13:56 173.12 173.23 173.12 173.23 0.3K
13:57 173.24 173.24 173.15 173.24 0.8K
13:58 173.12 173.42 173.12 173.40 4.6K
13:59 173.40 173.57 173.40 173.57 3.5K
14:00 174.42 174.42 174.00 174.00 3.0K
14:01 173.87 173.87 173.87 173.87 1.9K
14:02 174.48 174.48 174.48 174.48 0.2K
14:03 174.72 175.25 174.72 175.25 6.5K
14:04 175.25 175.81 175.19 175.25 2.5K
14:05 175.42 175.59 175.42 175.59 1.6K
14:06 175.48 175.48 175.17 175.17 1.6K
14:07 175.34 175.34 175.34 175.34 0.9K
14:08 175.55 175.55 175.55 175.55 0.5K
14:09 175.57 175.57 175.57 175.57 0.5K
14:10 175.45 175.45 175.30 175.30 1.9K
14:12 175.40 175.40 175.33 175.33 13.1K
14:13 175.32 175.32 174.85 174.85 3.0K
14:14 174.85 174.85 174.85 174.85 1.0K
14:15 174.66 174.66 174.35 174.66 2.5K
14:16 174.48 174.49 174.48 174.49 0.8K
14:17 174.52 174.52 174.52 174.52 1.8K
14:20 174.64 174.79 174.18 174.30 10.5K
14:21 174.07 174.25 174.07 174.25 4.2K
14:22 174.35 174.65 174.35 174.65 3.5K
14:23 174.69 174.80 174.69 174.72 3.3K
14:25 174.61 174.61 174.61 174.61 0.5K
14:26 174.61 174.61 174.61 174.61 1.1K
14:27 174.52 174.53 174.52 174.53 2.4K
14:28 174.50 174.63 174.50 174.63 4.3K
14:30 174.35 174.35 174.35 174.35 1.4K
14:32 174.06 174.06 173.79 173.79 1.5K
14:33 173.64 173.86 173.64 173.86 1.9K
14:34 173.71 173.71 173.71 173.71 0.3K
14:35 173.42 173.61 173.10 173.61 4.3K
14:36 173.36 173.36 173.36 173.36 0.2K
14:37 173.22 173.28 173.10 173.16 2.8K
14:38 173.23 173.23 173.23 173.23 2.2K
14:39 172.57 172.57 172.55 172.55 1.0K
14:40 173.06 173.06 173.06 173.06 1.2K
14:41 172.79 172.79 172.79 172.79 1.4K
14:42 172.43 172.43 172.17 172.17 1.6K
14:43 172.17 172.17 171.96 172.00 3.4K
14:44 172.26 172.26 171.99 171.99 2.3K
14:46 171.39 171.39 171.39 171.39 0.5K
14:47 171.31 171.70 171.31 171.70 2.8K
14:48 171.98 172.00 171.98 172.00 1.8K
14:49 171.83 171.83 171.51 171.51 2.1K
14:50 171.66 171.78 171.66 171.78 3.7K
14:52 170.82 170.82 170.82 170.82 0.7K
14:53 170.41 170.44 170.41 170.44 1.0K
14:54 170.38 170.55 170.38 170.55 2.2K
14:55 170.55 170.96 170.55 170.91 20.4K
14:56 170.91 170.98 170.72 170.96 19.5K
14:57 170.96 171.28 170.96 171.17 7.1K
14:58 171.17 171.35 171.17 171.25 3.9K
15:00 171.36 171.50 171.36 171.41 2.1K
15:01 171.29 171.50 171.21 171.50 3.5K
15:02 171.96 172.01 171.70 171.70 2.6K
15:03 171.46 171.46 171.16 171.27 2.1K
15:04 171.26 171.26 171.26 171.26 1.2K
15:05 171.39 171.39 171.39 171.39 3.1K
15:06 171.31 171.48 171.31 171.48 0.7K
15:07 171.48 171.68 171.48 171.57 2.4K
15:08 171.68 171.68 171.68 171.68 0.8K
15:09 171.58 171.67 171.13 171.13 2.4K
15:10 171.13 171.53 171.13 171.33 3.4K
15:11 171.02 171.13 171.02 171.13 2.9K
15:12 170.88 170.97 170.88 170.97 2.7K
15:14 170.56 170.56 170.56 170.56 0.4K
15:15 170.59 170.95 170.59 170.83 3.5K
15:16 171.00 171.00 171.00 171.00 1.8K
15:17 171.30 171.30 171.30 171.30 1.5K
15:18 171.09 171.09 171.09 171.09 1.3K
15:19 170.91 170.99 170.91 170.99 1.3K
15:20 171.22 171.22 171.22 171.22 1.3K
15:21 171.28 171.28 171.20 171.20 3.7K
15:22 171.19 171.19 170.95 170.95 3.7K
15:24 171.37 171.50 171.26 171.26 2.4K
15:25 171.35 171.35 171.35 171.35 0.7K
15:26 171.17 171.17 171.17 171.17 2.5K
15:28 171.33 171.33 171.29 171.29 2.3K
15:30 170.98 170.98 170.98 170.98 2.7K
15:31 171.01 171.01 170.92 170.92 2.7K
15:32 170.99 170.99 170.99 170.99 1.2K
15:33 171.07 171.07 170.85 170.85 2.2K
15:34 170.71 170.91 170.71 170.91 3.4K
15:35 171.06 171.06 171.06 171.06 1.1K
15:36 171.33 171.33 171.28 171.28 1.1K
15:37 171.23 171.23 171.01 171.01 1.8K
15:38 171.16 171.16 171.16 171.16 1.3K
15:39 171.05 171.05 171.05 171.05 1.3K
15:40 170.85 170.98 170.85 170.98 2.6K
15:41 171.13 171.25 171.13 171.25 4.7K
15:43 171.38 171.38 171.38 171.38 0.7K
15:44 171.48 171.48 171.46 171.46 2.3K
15:45 171.38 171.38 171.38 171.38 3.9K
15:46 171.15 171.20 171.15 171.20 11.9K
15:48 171.50 171.56 171.50 171.56 2.4K
15:49 171.42 171.46 171.42 171.46 1.2K
15:50 171.56 171.56 171.24 171.40 7.9K
15:51 171.46 171.57 171.28 171.28 2.5K
15:52 171.17 171.48 171.17 171.48 5.2K
15:53 171.49 171.63 171.49 171.63 3.4K
15:54 171.70 171.84 171.70 171.84 5.8K
15:55 172.06 172.06 171.44 171.44 21.1K
15:56 171.42 171.42 171.17 171.19 5.4K
15:57 171.25 171.38 171.23 171.31 6.0K
15:58 171.32 171.39 171.25 171.38 9.0K
15:59 171.43 171.53 171.30 171.45 167.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available