Dole plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.40	13.40	13.40	13.40	13.40	-0.37%	-
Feb 19, 2026	13.33	13.45	13.33	13.45	13.45	2.36%	500
Feb 18, 2026	13.14	13.14	13.14	13.14	13.14	-1.20%	-
Feb 17, 2026	13.30	13.30	13.30	13.30	13.30	-0.15%	-
Feb 16, 2026	13.32	13.32	13.32	13.32	13.32	1.91%	-
Feb 13, 2026	13.07	13.07	13.07	13.07	13.07	-0.68%	-
Feb 12, 2026	13.16	13.16	13.16	13.16	13.16	1.00%	-
Feb 11, 2026	13.03	13.03	13.03	13.03	13.03	-0.53%	-
Feb 10, 2026	13.10	13.10	13.10	13.10	13.10	1.39%	-
Feb 9, 2026	12.92	12.92	12.92	12.92	12.92	-5.00%	-
Feb 6, 2026	13.60	13.60	13.60	13.60	13.60	-0.95%	-
Feb 5, 2026	13.67	13.73	13.67	13.73	13.73	0.29%	1,471
Feb 4, 2026	13.47	13.69	13.47	13.69	13.69	1.78%	3,571
Feb 3, 2026	13.45	13.45	13.45	13.45	13.45	2.52%	-
Feb 2, 2026	13.12	13.12	13.12	13.12	13.12	0.92%	-
Jan 30, 2026	13.00	13.00	13.00	13.00	13.00	-0.91%	-
Jan 29, 2026	12.74	13.12	12.74	13.12	13.12	2.02%	289
Jan 28, 2026	12.86	12.86	12.86	12.86	12.86	1.34%	-
Jan 27, 2026	12.69	12.69	12.69	12.69	12.69	-0.31%	-
Jan 26, 2026	12.73	12.73	12.73	12.73	12.73	-0.86%	-
Jan 23, 2026	12.84	12.84	12.84	12.84	12.84	-1.00%	-
Jan 22, 2026	12.74	12.97	12.74	12.97	12.97	4.09%	198
Jan 21, 2026	12.46	12.46	12.46	12.46	12.46	2.13%	-
Jan 20, 2026	12.20	12.20	12.20	12.20	12.20	-1.37%	-
Jan 19, 2026	12.37	12.37	12.37	12.37	12.37	-2.06%	-
Jan 16, 2026	12.63	12.63	12.63	12.63	12.63	2.10%	-
Jan 15, 2026	12.37	12.37	12.37	12.37	12.37	0.57%	-
Jan 14, 2026	12.30	12.30	12.30	12.30	12.30	-	-
Jan 13, 2026	12.30	12.30	12.30	12.30	12.30	0.82%	-
Jan 12, 2026	12.20	12.20	12.20	12.20	12.20	-1.21%	-
Jan 9, 2026	12.04	12.35	12.04	12.35	12.35	4.04%	90
Jan 8, 2026	11.87	11.87	11.87	11.87	11.87	0.68%	-
Jan 7, 2026	11.79	11.79	11.79	11.79	11.79	0.08%	-
Jan 6, 2026	11.78	11.78	11.78	11.78	11.78	-4.46%	-
Jan 5, 2026	12.33	12.33	12.33	12.33	12.33	-1.83%	-
Jan 2, 2026	12.56	12.56	12.56	12.56	12.56	0.72%	-
Dec 30, 2025	12.47	12.47	12.47	12.47	12.47	-0.72%	-
Dec 29, 2025	12.56	12.56	12.56	12.56	12.56	-1.26%	-
Dec 23, 2025	12.72	12.72	12.72	12.72	12.72	-0.63%	-
Dec 22, 2025	12.84	12.84	12.80	12.80	12.80	-1.46%	2,429
Dec 19, 2025	12.99	12.99	12.99	12.99	12.99	0.62%	-
Dec 18, 2025	12.91	12.91	12.91	12.91	12.91	0.08%	-
Dec 17, 2025	12.90	12.90	12.90	12.90	12.90	-0.77%	-
Dec 16, 2025	13.00	13.00	13.00	13.00	13.00	-	-
Dec 15, 2025	13.00	13.00	13.00	13.00	13.00	1.17%	-
Dec 12, 2025	12.85	12.85	12.85	12.85	12.85	3.80%	-
Dec 11, 2025	12.38	12.38	12.38	12.38	12.38	-0.24%	-
Dec 10, 2025	12.41	12.41	12.41	12.41	12.41	-0.40%	-
Dec 9, 2025	12.46	12.46	12.46	12.46	12.46	-1.89%	-
Dec 8, 2025	12.58	12.70	12.58	12.70	12.63	1.76%	1