Skip to main content
logo
Dole plc (DOLE)
NYSE: DOLE · Real-Time Price · USD
13.56
+0.16 (1.19%)
At close: Sep 5, 2025, 4:00 PM
13.45
-0.11 (-0.81%)
After-hours: Sep 5, 2025, 7:59 PM EDT

Dole plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202513.4313.5713.2013.5613.561.19%3,321,746
Sep 4, 202513.1513.5813.0913.4013.40-9.03%9,422,197
Sep 3, 202514.5314.7714.5314.7314.730.68%435,152
Sep 2, 202514.6014.7414.5414.6314.63-0.61%375,858
Aug 29, 202514.6214.7314.4514.7214.721.03%344,386
Aug 28, 202514.7114.7314.5214.5714.57-0.61%426,221
Aug 27, 202514.3914.6714.3514.6614.661.17%466,956
Aug 26, 202514.9414.9414.4914.4914.49-2.16%452,049
Aug 25, 202514.8815.0214.8114.8114.81-0.94%653,645
Aug 22, 202514.5014.9714.4514.9514.953.75%840,714
Aug 21, 202514.2014.4414.2014.4114.410.56%592,489
Aug 20, 202514.2914.4614.2414.3314.330.28%700,852
Aug 19, 202514.1514.3514.0514.2914.291.49%562,268
Aug 18, 202514.0014.0913.9714.0814.080.43%470,777
Aug 15, 202514.1114.1113.8814.0214.02-0.43%624,327
Aug 14, 202514.2914.3114.0814.0814.08-2.22%449,945
Aug 13, 202514.0314.5513.9114.4014.403.52%851,624
Aug 12, 202513.5513.9413.5313.9113.913.42%856,561
Aug 11, 202514.3014.3713.3013.4513.45-8.07%1,821,810
Aug 8, 202514.6214.7014.4314.6314.630.27%793,467
Aug 7, 202514.3014.6714.2914.5914.591.89%633,551
Aug 6, 202514.1514.3214.0214.3214.321.56%1,055,435
Aug 5, 202514.1014.1614.0714.1014.100.07%953,424
Aug 4, 202514.0714.2014.0314.0914.090.36%585,468
Aug 1, 202514.2514.2713.9114.0414.04-1.40%669,930
Jul 31, 202514.4814.4814.1914.2414.24-2.53%579,284
Jul 30, 202514.6914.9214.5114.6114.610.69%722,489
Jul 29, 202514.5414.6314.4814.5114.510.21%383,087
Jul 28, 202514.3414.5814.2814.4814.480.49%387,611
Jul 25, 202514.3114.4614.1514.4114.410.70%681,573
Jul 24, 202514.4114.4914.2814.3114.31-1.24%352,663
Jul 23, 202514.2414.5814.2214.4914.491.76%774,138
Jul 22, 202513.7614.2413.7314.2414.243.71%724,950
Jul 21, 202513.8113.8813.6713.7313.730.07%571,405
Jul 18, 202513.8913.9913.6613.7213.72-1.65%620,006
Jul 17, 202513.8213.9513.7313.9513.951.31%817,495
Jul 16, 202513.7713.8013.6513.7713.770.44%746,393
Jul 15, 202513.8513.9413.7013.7113.71-1.51%778,108
Jul 14, 202514.0914.1613.8513.9213.92-1.21%611,784
Jul 11, 202514.0214.1413.9614.0914.090.50%436,446
Jul 10, 202513.9314.1413.8714.0214.020.36%656,939
Jul 9, 202514.0514.0513.8613.9713.97-0.21%328,941
Jul 8, 202514.0814.1113.9114.0014.00-0.92%520,141
Jul 7, 202514.1514.2114.0514.1314.13-0.63%560,954
Jul 3, 202514.0814.2214.0014.2214.220.85%319,142
Jul 2, 202514.2314.3214.0814.1014.10-0.98%560,521
Jul 1, 202513.9314.4313.8914.2414.241.79%595,174
Jun 30, 202513.8314.0513.7713.9913.991.08%621,768
Jun 27, 202513.7713.8413.6213.8413.840.65%1,563,833
Jun 26, 202513.6713.8113.6613.7513.750.59%547,170