Skip to main content
Dole plc (DOLE)
NYSE: DOLE · Real-Time Price · USD
15.08
-0.03 (-0.17%)
Dec 3, 2024, 12:19 PM EST - Market open

Dole plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202415.1715.1714.9215.1015.100.20%432,856
Nov 29, 202415.0315.1214.9615.0715.070.27%183,368
Nov 27, 202415.4015.4914.9615.0315.03-2.02%295,662
Nov 26, 202415.4215.4315.2315.3415.34-0.39%435,850
Nov 25, 202415.4615.7215.3915.4015.400.13%627,464
Nov 22, 202415.3715.4715.2515.3815.380.79%467,198
Nov 21, 202415.1815.2914.9715.2615.261.26%375,850
Nov 20, 202414.6515.0814.6415.0715.072.45%544,003
Nov 19, 202414.9514.9514.6014.7114.71-1.80%656,673
Nov 18, 202414.8715.0014.6614.9814.981.70%1,015,716
Nov 15, 202414.8615.0014.5814.7314.73-0.54%903,950
Nov 14, 202415.0015.0114.5614.8114.81-1.13%1,074,464
Nov 13, 202415.5115.8314.9714.9814.98-10.73%1,167,334
Nov 12, 202416.8316.8616.6616.7816.78-0.12%507,052
Nov 11, 202416.7616.9316.7416.8016.800.54%353,028
Nov 8, 202416.6216.8116.4816.7116.710.78%594,585
Nov 7, 202416.7816.8816.5316.5816.58-1.54%379,688
Nov 6, 202416.8116.9616.6816.8416.842.75%814,651
Nov 5, 202416.1816.4616.1416.3916.391.05%311,600
Nov 4, 202416.0516.2716.0216.2216.220.75%311,868
Nov 1, 202416.1816.2816.1016.1016.10-0.31%606,971
Oct 31, 202416.0416.2216.0116.1516.150.75%430,792
Oct 30, 202415.8016.1115.8016.0316.030.94%399,366
Oct 29, 202416.1816.1815.8315.8815.88-2.76%328,858
Oct 28, 202416.1916.5816.1916.3316.331.49%488,182
Oct 25, 202416.1916.3116.0416.0916.09-0.56%400,571
Oct 24, 202416.0816.2016.0016.1816.181.00%392,972
Oct 23, 202415.7616.0515.7516.0216.020.82%270,463
Oct 22, 202415.7515.9015.6315.8915.891.02%621,784
Oct 21, 202416.1516.2015.7215.7315.73-2.60%346,675
Oct 18, 202416.4116.4616.1316.1516.15-1.58%397,657
Oct 17, 202416.2816.4816.2516.4116.410.61%493,865
Oct 16, 202416.2516.3516.1616.3116.311.05%419,884
Oct 15, 202416.1816.2416.0616.1416.14-0.19%580,737
Oct 14, 202416.0316.2315.9616.1716.170.50%388,812
Oct 11, 202415.9816.1215.9816.0916.090.81%566,637
Oct 10, 202415.8916.0015.8315.9615.960.50%441,766
Oct 9, 202416.0716.1515.8615.8815.88-1.43%366,731
Oct 8, 202416.1316.2316.0116.1116.110.19%427,833
Oct 7, 202416.2116.2115.9316.0816.08-1.17%350,760
Oct 4, 202416.0916.4816.0016.2716.274.50%745,057
Oct 3, 202415.7515.8515.5015.5715.57-1.77%451,689
Oct 2, 202416.0416.2515.7815.8515.85-1.49%595,856
Oct 1, 202416.2016.2416.0216.0916.09-1.23%685,627
Sep 30, 202416.6916.7216.2116.2916.29-3.15%587,510
Sep 27, 202416.8316.9216.6716.8216.820.78%549,362
Sep 26, 202416.7316.8616.6416.6916.69-0.06%619,941
Sep 25, 202416.8716.9116.6916.7016.70-1.24%461,214
Sep 24, 202416.7516.9316.6316.9116.910.89%485,992
Sep 23, 202416.8516.9416.7316.7616.76-0.48%536,676
Sep 20, 202417.0617.1116.8016.8416.84-1.64%1,363,943
Sep 19, 202416.9017.1216.7817.1217.121.12%853,250
Sep 18, 202416.8017.0716.7216.9316.931.14%1,095,019
Sep 17, 202416.6616.9216.5916.7416.740.60%972,670
Sep 16, 202416.2516.6716.2416.6416.642.97%1,336,759
Sep 13, 202415.9416.2015.9416.1616.161.70%817,807
Sep 12, 202415.6015.8915.5515.8915.892.06%892,748
Sep 11, 202415.4915.6215.2915.5715.57-0.57%982,620
Sep 10, 202415.7315.8015.5515.6615.58-0.13%746,810
Sep 9, 202415.8915.8915.6215.6815.60-1.63%527,185
Sep 6, 202416.2016.2615.9115.9415.86-1.85%696,954
Sep 5, 202416.2216.3016.1616.2416.160.74%1,223,615
Sep 4, 202415.9716.1215.9416.1216.040.94%545,931
Sep 3, 202416.0616.0915.9315.9715.89-0.87%539,775
Aug 30, 202416.1516.2215.9916.1116.03-0.25%681,701
Aug 29, 202416.2216.2215.9616.1516.070.50%968,639
Aug 28, 202416.2116.2616.0416.0715.99-0.74%877,309
Aug 27, 202415.8116.2115.8116.1916.111.63%1,395,856
Aug 26, 202415.9016.0015.8215.9315.850.82%903,502
Aug 23, 202415.7515.8615.7215.8015.720.51%926,925
Aug 22, 202415.6115.7415.4815.7215.641.16%825,841
Aug 21, 202415.7015.7015.4315.5415.46-0.38%406,872
Aug 20, 202415.6515.6715.4215.6015.52-0.19%1,037,965
Aug 19, 202415.3915.7315.3915.6315.551.76%1,280,846
Aug 16, 202415.3215.4915.2615.3615.280.59%1,249,033
Aug 15, 202415.0015.4714.9415.2715.193.25%1,148,043
Aug 14, 202414.3514.8213.7714.7914.711.65%1,094,720
Aug 13, 202414.4814.5614.3514.5514.481.11%688,317
Aug 12, 202414.5014.5914.3614.3914.32-1.10%643,876
Aug 9, 202414.7014.7014.5314.5514.48-0.95%573,673
Aug 8, 202414.6414.8814.6114.6914.620.69%1,262,223
Aug 7, 202414.4014.6314.3014.5914.521.60%1,129,195
Aug 6, 202414.2014.5314.1214.3614.290.42%560,366
Aug 5, 202414.3714.4314.0414.3014.23-2.72%609,374
Aug 2, 202414.5514.8614.5014.7014.63-0.41%642,221
Aug 1, 202414.8014.9314.6214.7614.69-0.61%654,482
Jul 31, 202414.8515.0014.7614.8514.77-0.13%942,957
Jul 30, 202414.6314.9914.5314.8714.791.57%707,135
Jul 29, 202414.5914.7014.4614.6414.570.83%790,191
Jul 26, 202414.5014.5714.3914.5214.450.35%548,367
Jul 25, 202414.1514.5114.1514.4714.402.48%612,109
Jul 24, 202413.7614.1713.7614.1214.051.66%1,207,887
Jul 23, 202413.5713.9413.4713.8913.822.43%660,684
Jul 22, 202413.5413.6113.2913.5613.490.22%415,416
Jul 19, 202413.6513.6513.4613.5313.46-0.88%393,456
Jul 18, 202413.5613.8313.5013.6513.58-0.15%372,487
Jul 17, 202413.2813.8913.1713.6713.602.94%717,117
Jul 16, 202413.0513.2812.9613.2813.212.47%660,771
Jul 15, 202412.8613.0312.8012.9612.891.17%548,785
Jul 12, 202412.8112.9512.7412.8112.751.10%399,963