Dole plc (DOLE)
NYSE: DOLE · Real-Time Price · USD
14.86
+0.06 (0.41%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Dole plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 14.73 | 14.94 | 14.61 | 14.86 | 14.86 | 0.41% | 1,057,346 |
| Apr 25, 2025 | 14.80 | 14.88 | 14.65 | 14.80 | 14.80 | -0.94% | 886,291 |
| Apr 24, 2025 | 14.60 | 14.95 | 14.43 | 14.94 | 14.94 | 2.33% | 925,045 |
| Apr 23, 2025 | 14.69 | 14.71 | 14.44 | 14.60 | 14.60 | 0.90% | 606,639 |
| Apr 22, 2025 | 14.10 | 14.53 | 14.10 | 14.47 | 14.47 | 3.51% | 845,708 |
| Apr 21, 2025 | 13.89 | 13.98 | 13.76 | 13.98 | 13.98 | 0.29% | 331,270 |
| Apr 17, 2025 | 13.78 | 13.98 | 13.78 | 13.94 | 13.94 | 1.31% | 646,986 |
| Apr 16, 2025 | 13.83 | 13.91 | 13.67 | 13.76 | 13.76 | 0.15% | 414,604 |
| Apr 15, 2025 | 13.87 | 13.90 | 13.73 | 13.74 | 13.74 | -1.15% | 339,138 |
| Apr 14, 2025 | 13.60 | 13.96 | 13.43 | 13.90 | 13.90 | 3.27% | 482,656 |
| Apr 11, 2025 | 13.47 | 13.47 | 13.10 | 13.46 | 13.46 | 0.30% | 1,021,541 |
| Apr 10, 2025 | 13.60 | 13.75 | 13.23 | 13.42 | 13.42 | -2.40% | 371,019 |
| Apr 9, 2025 | 13.23 | 13.97 | 13.08 | 13.75 | 13.75 | 3.31% | 732,135 |
| Apr 8, 2025 | 13.76 | 13.90 | 13.20 | 13.31 | 13.31 | -2.06% | 547,956 |
| Apr 7, 2025 | 13.59 | 14.12 | 13.44 | 13.59 | 13.59 | -3.27% | 657,528 |
| Apr 4, 2025 | 14.35 | 14.51 | 13.96 | 14.05 | 14.05 | -4.75% | 553,857 |
| Apr 3, 2025 | 14.40 | 14.79 | 14.28 | 14.75 | 14.75 | 0.61% | 526,787 |
| Apr 2, 2025 | 14.44 | 14.73 | 14.43 | 14.66 | 14.66 | 1.10% | 499,306 |
| Apr 1, 2025 | 14.37 | 14.63 | 14.24 | 14.50 | 14.50 | 0.35% | 648,794 |
| Mar 31, 2025 | 14.22 | 14.72 | 14.21 | 14.45 | 14.45 | 0.28% | 705,898 |
| Mar 28, 2025 | 14.39 | 14.49 | 14.30 | 14.41 | 14.41 | -0.07% | 656,206 |
| Mar 27, 2025 | 14.10 | 14.51 | 14.07 | 14.42 | 14.42 | 2.49% | 561,912 |
| Mar 26, 2025 | 13.81 | 14.08 | 13.81 | 14.07 | 14.07 | 1.88% | 447,101 |
| Mar 25, 2025 | 13.86 | 14.01 | 13.78 | 13.81 | 13.81 | 0.15% | 430,135 |
| Mar 24, 2025 | 13.88 | 13.97 | 13.70 | 13.79 | 13.79 | 0.07% | 484,329 |
| Mar 21, 2025 | 14.07 | 14.16 | 13.74 | 13.78 | 13.78 | -2.82% | 1,386,652 |
| Mar 20, 2025 | 14.38 | 14.54 | 14.18 | 14.18 | 14.18 | -3.14% | 440,164 |
| Mar 19, 2025 | 14.49 | 14.65 | 14.35 | 14.64 | 14.56 | 1.04% | 429,058 |
| Mar 18, 2025 | 14.33 | 14.58 | 14.22 | 14.49 | 14.41 | 0.69% | 591,882 |
| Mar 17, 2025 | 14.28 | 14.53 | 14.28 | 14.39 | 14.31 | 0.49% | 348,410 |
| Mar 14, 2025 | 14.15 | 14.33 | 14.03 | 14.32 | 14.24 | 1.56% | 472,865 |
| Mar 13, 2025 | 14.46 | 14.49 | 13.98 | 14.10 | 14.02 | -2.89% | 845,256 |
| Mar 12, 2025 | 14.36 | 14.56 | 14.17 | 14.52 | 14.44 | 0.62% | 451,837 |
| Mar 11, 2025 | 14.70 | 14.70 | 14.42 | 14.43 | 14.35 | -1.97% | 399,003 |
| Mar 10, 2025 | 14.76 | 14.99 | 14.64 | 14.72 | 14.64 | -0.94% | 593,295 |
| Mar 7, 2025 | 14.65 | 14.96 | 13.80 | 14.86 | 14.78 | 0.61% | 409,313 |
| Mar 6, 2025 | 14.50 | 14.80 | 14.43 | 14.77 | 14.69 | 1.51% | 491,700 |
| Mar 5, 2025 | 14.51 | 14.65 | 14.40 | 14.55 | 14.47 | - | 397,429 |
| Mar 4, 2025 | 14.62 | 14.74 | 14.55 | 14.55 | 14.47 | -1.15% | 665,260 |
| Mar 3, 2025 | 14.68 | 15.09 | 14.52 | 14.72 | 14.64 | 0.62% | 594,000 |
| Feb 28, 2025 | 14.60 | 14.67 | 14.38 | 14.63 | 14.55 | 0.34% | 724,337 |
| Feb 27, 2025 | 14.54 | 14.78 | 14.46 | 14.58 | 14.50 | -0.75% | 572,735 |
| Feb 26, 2025 | 14.45 | 15.10 | 14.34 | 14.69 | 14.61 | 4.56% | 1,026,336 |
| Feb 25, 2025 | 13.92 | 14.13 | 13.88 | 14.05 | 13.97 | 1.81% | 582,083 |
| Feb 24, 2025 | 13.70 | 14.02 | 13.62 | 13.80 | 13.72 | 1.17% | 432,928 |
| Feb 21, 2025 | 13.72 | 13.73 | 13.56 | 13.64 | 13.56 | 0.37% | 343,443 |
| Feb 20, 2025 | 13.44 | 13.65 | 13.37 | 13.59 | 13.51 | 0.52% | 385,695 |
| Feb 19, 2025 | 13.60 | 13.60 | 13.38 | 13.52 | 13.44 | -1.17% | 313,072 |
| Feb 18, 2025 | 13.57 | 13.76 | 13.42 | 13.68 | 13.60 | 1.26% | 403,459 |
| Feb 14, 2025 | 13.90 | 13.96 | 13.47 | 13.51 | 13.43 | -2.31% | 299,912 |