Dole plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	14.65	14.85	14.65	14.78	14.78	0.34%	895,495
Dec 3, 2025	14.61	14.74	14.50	14.73	14.73	1.59%	981,432
Dec 2, 2025	14.68	14.68	14.36	14.50	14.50	-1.23%	1,128,351
Dec 1, 2025	14.46	14.68	14.43	14.68	14.68	1.38%	1,947,348
Nov 28, 2025	14.42	14.50	14.26	14.48	14.48	0.42%	505,683
Nov 26, 2025	14.13	14.50	14.13	14.42	14.42	1.91%	763,028
Nov 25, 2025	14.13	14.37	14.10	14.15	14.15	0.93%	753,498
Nov 24, 2025	13.94	14.09	13.88	14.02	14.02	-0.07%	704,512
Nov 21, 2025	13.75	14.16	13.59	14.03	14.03	2.48%	1,039,412
Nov 20, 2025	13.74	13.77	13.49	13.69	13.69	-	900,284
Nov 19, 2025	14.13	14.13	13.64	13.69	13.69	-3.18%	1,082,279
Nov 18, 2025	14.04	14.19	13.94	14.14	14.14	0.71%	1,368,841
Nov 17, 2025	14.08	14.18	13.79	14.04	14.04	0.65%	1,981,371
Nov 14, 2025	13.83	13.98	13.55	13.95	13.95	0.58%	1,365,538
Nov 13, 2025	13.75	13.98	13.65	13.87	13.87	0.73%	1,584,183
Nov 12, 2025	13.97	13.97	13.72	13.77	13.77	-0.15%	830,181
Nov 11, 2025	13.80	13.82	13.39	13.79	13.79	-0.07%	1,144,484
Nov 10, 2025	13.35	14.37	13.26	13.80	13.80	5.02%	1,893,081
Nov 7, 2025	13.15	13.22	13.02	13.14	13.14	0.69%	1,234,057
Nov 6, 2025	12.89	13.14	12.89	13.05	13.05	0.46%	752,458
Nov 5, 2025	12.95	13.02	12.81	12.99	12.99	0.46%	557,843
Nov 4, 2025	12.69	12.95	12.63	12.93	12.93	1.65%	890,389
Nov 3, 2025	12.73	12.79	12.52	12.72	12.72	-0.16%	886,757
Oct 31, 2025	12.73	12.76	12.62	12.74	12.74	-0.70%	674,022
Oct 30, 2025	12.61	12.85	12.61	12.83	12.83	1.18%	1,085,062
Oct 29, 2025	12.95	12.97	12.58	12.68	12.68	-2.31%	1,441,238
Oct 28, 2025	12.90	13.06	12.75	12.98	12.98	1.09%	792,667
Oct 27, 2025	12.90	12.95	12.80	12.84	12.84	-0.31%	636,283
Oct 24, 2025	13.09	13.11	12.88	12.88	12.88	-1.38%	602,894
Oct 23, 2025	13.10	13.12	12.92	13.06	13.06	-0.15%	642,630
Oct 22, 2025	13.07	13.13	12.99	13.08	13.08	0.46%	738,955
Oct 21, 2025	13.24	13.36	13.00	13.02	13.02	-1.29%	1,290,524
Oct 20, 2025	13.25	13.33	13.15	13.19	13.19	-0.08%	772,636
Oct 17, 2025	13.10	13.21	13.01	13.20	13.20	1.15%	437,964
Oct 16, 2025	13.01	13.12	12.98	13.05	13.05	-0.08%	515,948
Oct 15, 2025	13.12	13.20	12.96	13.06	13.06	-0.23%	510,092
Oct 14, 2025	12.73	13.15	12.71	13.09	13.09	2.27%	643,069
Oct 13, 2025	12.87	12.93	12.76	12.80	12.80	-0.54%	830,621
Oct 10, 2025	12.96	13.06	12.82	12.87	12.87	-0.69%	704,399
Oct 9, 2025	13.07	13.17	12.95	12.96	12.96	-0.92%	717,621
Oct 8, 2025	13.21	13.21	13.08	13.08	13.08	-0.46%	637,211
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