Dole plc (DOLE)
NYSE: DOLE · Real-Time Price · USD
13.12
-0.03 (-0.19%)
Oct 8, 2025, 11:53 AM EDT - Market open
Dole plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.24 | 13.32 | 13.10 | 13.14 | 13.14 | -0.76% | 1,106,060 |
| Oct 6, 2025 | 13.40 | 13.42 | 13.21 | 13.24 | 13.24 | -1.56% | 1,380,573 |
| Oct 3, 2025 | 13.29 | 13.47 | 13.26 | 13.45 | 13.45 | 1.43% | 764,419 |
| Oct 2, 2025 | 13.36 | 13.50 | 13.19 | 13.26 | 13.26 | -1.04% | 718,389 |
| Oct 1, 2025 | 13.42 | 13.53 | 13.32 | 13.40 | 13.40 | -0.30% | 765,267 |
| Sep 30, 2025 | 13.30 | 13.45 | 13.23 | 13.44 | 13.44 | 1.36% | 1,362,238 |
| Sep 29, 2025 | 13.15 | 13.36 | 13.09 | 13.26 | 13.26 | 0.84% | 1,272,441 |
| Sep 26, 2025 | 13.21 | 13.35 | 13.06 | 13.15 | 13.15 | -0.08% | 1,195,249 |
| Sep 25, 2025 | 13.47 | 13.47 | 13.12 | 13.16 | 13.16 | -1.50% | 870,471 |
| Sep 24, 2025 | 13.35 | 13.47 | 13.25 | 13.36 | 13.36 | -0.07% | 642,020 |
| Sep 23, 2025 | 13.41 | 13.52 | 13.33 | 13.37 | 13.37 | -0.30% | 578,933 |
| Sep 22, 2025 | 13.50 | 13.62 | 13.34 | 13.41 | 13.41 | -0.67% | 687,975 |
| Sep 19, 2025 | 13.64 | 13.67 | 13.50 | 13.50 | 13.50 | -0.74% | 1,572,567 |
| Sep 18, 2025 | 13.55 | 13.71 | 13.53 | 13.60 | 13.60 | 0.15% | 683,048 |
| Sep 17, 2025 | 13.65 | 13.85 | 13.54 | 13.58 | 13.58 | -0.59% | 1,174,015 |
| Sep 16, 2025 | 13.71 | 13.73 | 13.55 | 13.66 | 13.66 | -0.15% | 946,977 |
| Sep 15, 2025 | 13.51 | 13.72 | 13.38 | 13.68 | 13.68 | 0.15% | 1,362,150 |
| Sep 12, 2025 | 13.79 | 13.86 | 13.66 | 13.66 | 13.58 | -2.29% | 1,021,921 |
| Sep 11, 2025 | 13.55 | 14.00 | 13.46 | 13.98 | 13.89 | 3.86% | 2,043,540 |
| Sep 10, 2025 | 13.59 | 13.67 | 13.44 | 13.46 | 13.38 | -1.90% | 1,412,010 |
| Sep 9, 2025 | 13.58 | 13.76 | 13.50 | 13.72 | 13.64 | 1.55% | 1,960,060 |
| Sep 8, 2025 | 13.59 | 13.60 | 13.33 | 13.51 | 13.43 | -0.37% | 1,641,015 |
| Sep 5, 2025 | 13.43 | 13.57 | 13.20 | 13.56 | 13.48 | 1.19% | 3,322,909 |
| Sep 4, 2025 | 13.15 | 13.58 | 13.09 | 13.40 | 13.32 | -9.03% | 9,422,197 |
| Sep 3, 2025 | 14.53 | 14.77 | 14.53 | 14.73 | 14.64 | 0.68% | 435,152 |
| Sep 2, 2025 | 14.60 | 14.74 | 14.54 | 14.63 | 14.54 | -0.61% | 375,858 |
| Aug 29, 2025 | 14.62 | 14.73 | 14.45 | 14.72 | 14.63 | 1.03% | 344,386 |
| Aug 28, 2025 | 14.71 | 14.73 | 14.52 | 14.57 | 14.48 | -0.61% | 426,221 |
| Aug 27, 2025 | 14.39 | 14.67 | 14.35 | 14.66 | 14.57 | 1.17% | 466,956 |
| Aug 26, 2025 | 14.94 | 14.94 | 14.49 | 14.49 | 14.40 | -2.16% | 452,049 |
| Aug 25, 2025 | 14.88 | 15.02 | 14.81 | 14.81 | 14.72 | -0.94% | 653,645 |
| Aug 22, 2025 | 14.50 | 14.97 | 14.45 | 14.95 | 14.86 | 3.75% | 840,714 |
| Aug 21, 2025 | 14.20 | 14.44 | 14.20 | 14.41 | 14.32 | 0.56% | 592,489 |
| Aug 20, 2025 | 14.29 | 14.46 | 14.24 | 14.33 | 14.24 | 0.28% | 700,852 |
| Aug 19, 2025 | 14.15 | 14.35 | 14.05 | 14.29 | 14.20 | 1.49% | 562,268 |
| Aug 18, 2025 | 14.00 | 14.09 | 13.97 | 14.08 | 13.99 | 0.43% | 470,777 |
| Aug 15, 2025 | 14.11 | 14.11 | 13.88 | 14.02 | 13.93 | -0.43% | 624,327 |
| Aug 14, 2025 | 14.29 | 14.31 | 14.08 | 14.08 | 13.99 | -2.22% | 449,945 |
| Aug 13, 2025 | 14.03 | 14.55 | 13.91 | 14.40 | 14.31 | 3.52% | 851,624 |
| Aug 12, 2025 | 13.55 | 13.94 | 13.53 | 13.91 | 13.82 | 3.42% | 856,561 |
| Aug 11, 2025 | 14.30 | 14.37 | 13.30 | 13.45 | 13.37 | -8.07% | 1,821,810 |
| Aug 8, 2025 | 14.62 | 14.70 | 14.43 | 14.63 | 14.54 | 0.27% | 793,467 |
| Aug 7, 2025 | 14.30 | 14.67 | 14.29 | 14.59 | 14.50 | 1.89% | 633,551 |
| Aug 6, 2025 | 14.15 | 14.32 | 14.02 | 14.32 | 14.23 | 1.56% | 1,055,435 |
| Aug 5, 2025 | 14.10 | 14.16 | 14.07 | 14.10 | 14.01 | 0.07% | 953,424 |
| Aug 4, 2025 | 14.07 | 14.20 | 14.03 | 14.09 | 14.00 | 0.36% | 585,468 |
| Aug 1, 2025 | 14.25 | 14.27 | 13.91 | 14.04 | 13.95 | -1.40% | 669,930 |
| Jul 31, 2025 | 14.48 | 14.48 | 14.19 | 14.24 | 14.15 | -2.53% | 579,284 |
| Jul 30, 2025 | 14.69 | 14.92 | 14.51 | 14.61 | 14.52 | 0.69% | 722,489 |
| Jul 29, 2025 | 14.54 | 14.63 | 14.48 | 14.51 | 14.42 | 0.21% | 383,087 |