Dole Plc DOLE
NYSE · United States · Distribution Services
$12.68-0.03 (-0.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.65 | -0.51% | $12.70 | $12.72 | $12.59 | 260.83K |
| 2026-09-30 | $12.71 | -1.93% | $12.96 | $13.04 | $12.71 | 829.10K |
| 2026-09-29 | $12.96 | -0.15% | $12.90 | $13.02 | $12.85 | 666.10K |
| 2026-09-28 | $12.98 | 0.00% | $12.97 | $13.08 | $12.92 | 774.00K |
| 2026-09-25 | $12.98 | +0.62% | $12.88 | $13.01 | $12.76 | 759.00K |
| 2026-09-24 | $12.90 | -0.15% | $13.02 | $13.02 | $12.83 | 833.80K |
| 2026-09-23 | $12.92 | -2.12% | $13.20 | $13.23 | $12.92 | 569.00K |
| 2026-09-22 | $13.20 | +1.54% | $13.11 | $13.29 | $13.06 | 844.40K |
| 2026-09-21 | $13.00 | -0.23% | $13.04 | $13.09 | $12.97 | 1.13M |
| 2026-09-18 | $13.03 | -0.84% | $13.07 | $13.17 | $12.98 | 1.20M |
| 2026-09-17 | $13.14 | +0.31% | $13.16 | $13.25 | $13.08 | 746.40K |
| 2026-09-16 | $13.10 | -1.21% | $13.16 | $13.35 | $13.10 | 857.90K |
| 2026-09-15 | $13.26 | +0.15% | $13.22 | $13.31 | $13.11 | 964.10K |
| 2026-09-14 | $13.24 | -0.68% | $13.50 | $13.64 | $13.17 | 1.96M |
| 2026-09-11 | $13.33 | -1.77% | $13.72 | $13.77 | $13.33 | 1.00M |
| 2026-09-10 | $13.57 | -1.60% | $13.82 | $13.89 | $13.52 | 798.40K |
| 2026-09-09 | $13.79 | -0.72% | $13.86 | $14.03 | $13.64 | 1.26M |
| 2026-09-08 | $13.89 | -0.86% | $13.92 | $14.01 | $13.76 | 1.04M |
| 2026-09-04 | $14.01 | +0.79% | $13.81 | $14.09 | $13.80 | 809.40K |
| 2026-09-03 | $13.90 | -1.14% | $14.14 | $14.14 | $13.80 | 899.10K |
| 2026-09-02 | $14.06 | +1.52% | $13.93 | $14.10 | $13.84 | 1.15M |
| 2026-09-01 | $13.85 | 0.00% | $13.87 | $14.03 | $13.85 | 1.17M |
| 2026-08-31 | $13.85 | +0.51% | $13.77 | $13.89 | $13.71 | 1.00M |
| 2026-08-28 | $13.78 | +0.66% | $13.75 | $13.91 | $13.69 | 857.50K |
| 2026-08-27 | $13.69 | +0.44% | $13.50 | $13.81 | $13.48 | 1.47M |
| 2026-08-26 | $13.63 | +0.66% | $13.53 | $13.72 | $13.51 | 1.58M |
| 2026-08-25 | $13.54 | +0.59% | $13.42 | $13.59 | $13.37 | 1.11M |
| 2026-08-24 | $13.46 | +1.13% | $13.42 | $13.58 | $13.41 | 959.10K |
| 2026-08-21 | $13.31 | -0.45% | $13.41 | $13.44 | $13.22 | 676.50K |
| 2026-08-20 | $13.37 | +0.60% | $13.17 | $13.46 | $13.17 | 828.80K |
| 2026-08-19 | $13.29 | +2.86% | $13.11 | $13.41 | $13.07 | 817.10K |
| 2026-08-18 | $12.92 | -0.08% | $13.13 | $13.19 | $12.92 | 1.13M |
| 2026-08-17 | $12.93 | -2.78% | $13.18 | $13.23 | $12.88 | 1.32M |
| 2026-08-14 | $13.30 | -0.45% | $13.31 | $13.38 | $13.20 | 853.90K |
| 2026-08-13 | $13.36 | +2.93% | $13.09 | $13.42 | $13.06 | 1.02M |
| 2026-08-12 | $12.98 | +0.15% | $13.00 | $13.15 | $12.93 | 1.22M |
| 2026-08-11 | $12.96 | -0.15% | $12.90 | $13.21 | $12.83 | 1.57M |
| 2026-08-10 | $12.98 | -6.15% | $12.96 | $13.36 | $12.74 | 2.86M |
| 2026-08-07 | $13.83 | +0.44% | $13.74 | $13.92 | $13.69 | 768.40K |
| 2026-08-06 | $13.77 | 0.00% | $13.99 | $13.99 | $13.69 | 695.40K |
| 2026-08-05 | $13.77 | -1.64% | $14.13 | $14.13 | $13.75 | 755.30K |
| 2026-08-04 | $14.00 | -2.03% | $14.15 | $14.16 | $13.96 | 678.90K |
| 2026-08-03 | $14.29 | +1.06% | $14.18 | $14.34 | $14.16 | 1.11M |
| 2026-07-31 | $14.14 | -1.19% | $14.14 | $14.20 | $13.99 | 1.01M |
| 2026-07-30 | $14.31 | -0.97% | $14.21 | $14.32 | $13.95 | 1.72M |
| 2026-07-29 | $14.45 | +1.55% | $14.17 | $14.48 | $14.14 | 2.34M |
| 2026-07-28 | $14.23 | +1.28% | $14.30 | $14.49 | $14.19 | 1.16M |
| 2026-07-27 | $14.05 | -0.64% | $14.27 | $14.32 | $13.98 | 990.70K |
| 2026-07-24 | $14.14 | +0.64% | $14.12 | $14.21 | $14.01 | 666.10K |
| 2026-07-23 | $14.05 | -1.75% | $14.08 | $14.13 | $13.88 | 1.00M |
| 2026-07-22 | $14.30 | +2.36% | $14.07 | $14.31 | $14.02 | 797.20K |
| 2026-07-21 | $13.97 | -2.10% | $14.21 | $14.32 | $13.88 | 594.30K |
| 2026-07-20 | $14.27 | -1.04% | $14.42 | $14.43 | $14.24 | 392.40K |
| 2026-07-17 | $14.42 | -0.55% | $14.56 | $14.77 | $14.28 | 574.60K |
| 2026-07-16 | $14.50 | +3.28% | $14.16 | $14.55 | $14.15 | 597.20K |
| 2026-07-15 | $14.04 | -0.43% | $14.05 | $14.27 | $14.01 | 580.30K |
| 2026-07-14 | $14.10 | -0.56% | $14.26 | $14.26 | $13.99 | 535.50K |
| 2026-07-13 | $14.18 | -0.77% | $14.37 | $14.44 | $14.14 | 598.20K |
| 2026-07-10 | $14.29 | +1.93% | $14.00 | $14.30 | $14.00 | 633.30K |
| 2026-07-09 | $14.02 | -0.28% | $13.98 | $14.04 | $13.81 | 570.80K |
| 2026-07-08 | $14.06 | -0.99% | $14.27 | $14.30 | $14.05 | 788.00K |
| 2026-07-07 | $14.20 | +1.79% | $14.13 | $14.35 | $14.08 | 1.01M |
| 2026-07-06 | $13.95 | -0.50% | $13.98 | $14.12 | $13.76 | 1.12M |
| 2026-07-02 | $14.02 | +2.11% | $14.01 | $14.13 | $13.81 | 1.07M |
| 2026-07-01 | $13.73 | +0.07% | $13.85 | $14.03 | $13.72 | 1.21M |
| 2026-06-30 | $13.72 | -1.22% | $13.90 | $14.03 | $13.57 | 1.06M |
| 2026-06-29 | $13.89 | -1.14% | $14.08 | $14.12 | $13.73 | 960.70K |
| 2026-06-26 | $14.05 | +1.81% | $13.92 | $14.19 | $13.92 | 4.43M |
| 2026-06-25 | $13.80 | -2.75% | $14.13 | $14.19 | $13.78 | 978.10K |
| 2026-06-24 | $14.19 | -0.28% | $14.31 | $14.37 | $14.04 | 925.00K |
| 2026-06-23 | $14.23 | +2.60% | $13.97 | $14.29 | $13.95 | 720.40K |
| 2026-06-22 | $13.87 | -0.93% | $13.91 | $14.07 | $13.74 | 1.86M |
| 2026-06-18 | $14.00 | -0.43% | $14.06 | $14.22 | $13.96 | 1.53M |
| 2026-06-17 | $14.06 | -2.09% | $14.22 | $14.25 | $13.93 | 793.40K |
| 2026-06-16 | $14.36 | +0.84% | $14.28 | $14.42 | $14.22 | 676.90K |
| 2026-06-15 | $14.24 | -0.77% | $14.38 | $14.43 | $14.18 | 956.10K |
| 2026-06-12 | $14.35 | +1.70% | $14.18 | $14.40 | $14.09 | 561.40K |
| 2026-06-11 | $14.11 | -1.54% | $14.41 | $14.41 | $14.09 | 797.40K |
| 2026-06-10 | $14.33 | +2.50% | $14.15 | $14.35 | $14.09 | 716.20K |
| 2026-06-09 | $13.98 | +2.12% | $13.73 | $13.99 | $13.63 | 1.07M |
| 2026-06-08 | $13.69 | -2.28% | $14.07 | $14.10 | $13.68 | 1.57M |
| 2026-06-05 | $14.01 | +0.57% | $13.99 | $14.14 | $13.81 | 1.05M |
| 2026-06-04 | $13.93 | +1.16% | $14.03 | $14.10 | $13.73 | 1.85M |
| 2026-06-03 | $13.77 | -2.75% | $14.05 | $14.20 | $13.60 | 1.38M |
| 2026-06-02 | $14.16 | +0.14% | $14.15 | $14.42 | $14.11 | 1.74M |
| 2026-06-01 | $14.14 | +1.07% | $13.92 | $14.22 | $13.88 | 1.70M |
| 2026-05-29 | $13.99 | -2.98% | $14.38 | $14.47 | $13.99 | 3.63M |
| 2026-05-28 | $14.42 | -0.41% | $14.54 | $14.64 | $14.33 | 1.54M |
| 2026-05-27 | $14.48 | +0.84% | $14.41 | $14.74 | $14.41 | 996.60K |
| 2026-05-26 | $14.36 | -0.49% | $14.41 | $14.56 | $14.28 | 909.40K |