Skip to main content
Dole plc (DOLE)
NYSE: DOLE · Real-Time Price · USD
14.41
-0.01 (-0.07%)
At close: Mar 28, 2025, 4:00 PM
14.40
-0.01 (-0.07%)
Pre-market: Mar 31, 2025, 8:29 AM EDT

Dole plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202514.3914.4914.3014.4114.41-0.07%656,206
Mar 27, 202514.1014.5114.0714.4214.422.49%561,912
Mar 26, 202513.8114.0813.8114.0714.071.88%447,101
Mar 25, 202513.8614.0113.7813.8113.810.15%430,135
Mar 24, 202513.8813.9713.7013.7913.790.07%484,329
Mar 21, 202514.0714.1613.7413.7813.78-2.82%1,386,652
Mar 20, 202514.3814.5414.1814.1814.18-3.14%440,164
Mar 19, 202514.4914.6514.3514.6414.561.04%429,058
Mar 18, 202514.3314.5814.2214.4914.410.69%591,882
Mar 17, 202514.2814.5314.2814.3914.310.49%348,410
Mar 14, 202514.1514.3314.0314.3214.241.56%472,865
Mar 13, 202514.4614.4913.9814.1014.02-2.89%845,256
Mar 12, 202514.3614.5614.1714.5214.440.62%451,837
Mar 11, 202514.7014.7014.4214.4314.35-1.97%399,003
Mar 10, 202514.7614.9914.6414.7214.64-0.94%593,295
Mar 7, 202514.6514.9613.8014.8614.780.61%409,313
Mar 6, 202514.5014.8014.4314.7714.691.51%491,700
Mar 5, 202514.5114.6514.4014.5514.47-397,429
Mar 4, 202514.6214.7414.5514.5514.47-1.15%665,260
Mar 3, 202514.6815.0914.5214.7214.640.62%594,000
Feb 28, 202514.6014.6714.3814.6314.550.34%724,337
Feb 27, 202514.5414.7814.4614.5814.50-0.75%572,735
Feb 26, 202514.4515.1014.3414.6914.614.56%1,026,336
Feb 25, 202513.9214.1313.8814.0513.971.81%582,083
Feb 24, 202513.7014.0213.6213.8013.721.17%432,928
Feb 21, 202513.7213.7313.5613.6413.560.37%343,443
Feb 20, 202513.4413.6513.3713.5913.510.52%385,695
Feb 19, 202513.6013.6013.3813.5213.44-1.17%313,072
Feb 18, 202513.5713.7613.4213.6813.601.26%403,459
Feb 14, 202513.9013.9613.4713.5113.43-2.31%299,912
Feb 13, 202513.7713.8513.6413.8313.751.17%346,716
Feb 12, 202513.5813.7213.5013.6713.59-1.23%384,666
Feb 11, 202513.5213.8513.5013.8413.761.54%244,367
Feb 10, 202513.5713.6613.4313.6313.550.44%376,918
Feb 7, 202513.7413.7413.5313.5713.49-1.38%301,745
Feb 6, 202513.7013.7813.5813.7613.681.18%338,585
Feb 5, 202513.4013.6413.2713.6013.521.95%530,326
Feb 4, 202513.3013.4513.1213.3413.27-384,409
Feb 3, 202513.2613.6013.2013.3413.27-2.06%384,794
Jan 31, 202513.6413.7113.4213.6213.54-0.95%549,553
Jan 30, 202513.8613.8713.6313.7513.670.22%375,157
Jan 29, 202513.6113.7713.5713.7213.640.96%273,999
Jan 28, 202513.8113.8813.5313.5913.51-1.59%511,736
Jan 27, 202513.7814.0113.6713.8113.732.14%568,041
Jan 24, 202513.5513.6813.4413.5213.44-0.88%687,345
Jan 23, 202513.4313.6913.3613.6413.561.49%624,733
Jan 22, 202513.3713.4813.2313.4413.370.07%555,262
Jan 21, 202513.2713.5413.2713.4313.361.51%696,066
Jan 17, 202513.0913.2613.0513.2313.162.00%826,620
Jan 16, 202512.8012.9912.7412.9712.900.93%407,843