Skip to main content
Dole plc (DOLE)
NYSE: DOLE · Real-Time Price · USD
13.64
+0.05 (0.37%)
Feb 21, 2025, 4:00 PM EST - Market closed

Dole plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.7213.7313.5613.6413.640.37%343,443
Feb 20, 202513.4413.6513.3713.5913.590.52%385,695
Feb 19, 202513.6013.6013.3813.5213.52-1.17%313,072
Feb 18, 202513.5713.7613.4213.6813.681.26%403,459
Feb 14, 202513.9013.9613.4713.5113.51-2.31%299,912
Feb 13, 202513.7713.8513.6413.8313.831.17%346,716
Feb 12, 202513.5813.7213.5013.6713.67-1.23%384,666
Feb 11, 202513.5213.8513.5013.8413.841.54%244,367
Feb 10, 202513.5713.6613.4313.6313.630.44%376,918
Feb 7, 202513.7413.7413.5313.5713.57-1.38%301,745
Feb 6, 202513.7013.7813.5813.7613.761.18%338,585
Feb 5, 202513.4013.6413.2713.6013.601.95%530,326
Feb 4, 202513.3013.4513.1213.3413.34-384,409
Feb 3, 202513.2613.6013.2013.3413.34-2.06%384,794
Jan 31, 202513.6413.7113.4213.6213.62-0.95%549,553
Jan 30, 202513.8613.8713.6313.7513.750.22%375,157
Jan 29, 202513.6113.7713.5713.7213.720.96%273,999
Jan 28, 202513.8113.8813.5313.5913.59-1.59%511,736
Jan 27, 202513.7814.0113.6713.8113.812.14%568,041
Jan 24, 202513.5513.6813.4413.5213.52-0.88%687,345
Jan 23, 202513.4313.6913.3613.6413.641.49%624,733
Jan 22, 202513.3713.4813.2313.4413.440.07%555,262
Jan 21, 202513.2713.5413.2713.4313.431.51%696,066
Jan 17, 202513.0913.2613.0513.2313.232.00%826,620
Jan 16, 202512.8012.9912.7412.9712.970.93%407,843
Jan 15, 202512.9813.0612.7812.8512.850.23%496,594
Jan 14, 202512.4212.8412.4212.8212.823.22%448,842
Jan 13, 202512.2312.4312.2012.4212.420.89%511,323
Jan 10, 202512.5912.6012.2412.3112.31-3.30%432,453
Jan 8, 202512.6712.8012.4912.7312.730.32%412,410
Jan 7, 202512.8913.0012.6312.6912.69-1.09%513,856
Jan 6, 202513.3413.3712.7812.8312.83-3.82%447,560
Jan 3, 202513.5713.6713.3113.3413.34-1.48%448,563
Jan 2, 202513.5413.6613.4713.5413.54-263,991
Dec 31, 202413.4913.6513.4513.5413.540.67%469,711
Dec 30, 202413.4913.5613.2913.4513.45-0.66%969,141
Dec 27, 202413.5213.6913.3413.5413.54-0.59%498,168
Dec 26, 202413.5413.7513.5113.6213.620.07%669,741
Dec 24, 202413.7013.7513.5413.6113.61-0.87%205,447
Dec 23, 202413.7013.8013.6213.7313.730.22%387,483
Dec 20, 202413.7113.9413.5913.7013.70-0.80%1,017,742
Dec 19, 202413.8314.0013.6813.8113.81-0.86%375,280
Dec 18, 202414.3914.3913.8413.9313.93-2.79%442,607
Dec 17, 202414.2514.5014.2314.3314.33-0.07%704,076
Dec 16, 202414.6514.8214.3314.3414.34-2.58%579,741
Dec 13, 202414.7214.7914.6014.7214.72-0.14%399,390
Dec 12, 202414.7514.9914.7214.7414.74-1.07%338,202
Dec 11, 202414.7814.9114.7114.9014.900.88%271,998
Dec 10, 202414.7114.8114.4814.7714.690.61%392,220
Dec 9, 202414.6814.9014.5814.6814.60-0.20%368,106
Dec 6, 202414.9014.9014.6414.7114.63-0.88%390,435
Dec 5, 202414.8214.9614.8014.8414.760.13%281,775
Dec 4, 202415.0215.0714.8114.8214.74-1.85%366,073
Dec 3, 202415.1415.2215.0115.1015.02-398,642
Dec 2, 202415.1715.1714.9215.1015.020.20%432,856
Nov 29, 202415.0315.1214.9615.0714.990.27%183,368
Nov 27, 202415.4015.4914.9615.0314.95-2.02%295,662
Nov 26, 202415.4215.4315.2315.3415.26-0.39%435,850
Nov 25, 202415.4615.7215.3915.4015.320.13%627,464
Nov 22, 202415.3715.4715.2515.3815.300.79%467,198
Nov 21, 202415.1815.2914.9715.2615.181.26%375,850
Nov 20, 202414.6515.0814.6415.0714.992.45%544,003
Nov 19, 202414.9514.9514.6014.7114.63-1.80%656,673
Nov 18, 202414.8715.0014.6614.9814.901.70%1,015,716
Nov 15, 202414.8615.0014.5814.7314.65-0.54%903,950
Nov 14, 202415.0015.0114.5614.8114.73-1.13%1,074,464
Nov 13, 202415.5115.8314.9714.9814.90-10.73%1,167,334
Nov 12, 202416.8316.8616.6616.7816.69-0.12%507,052
Nov 11, 202416.7616.9316.7416.8016.710.54%353,028
Nov 8, 202416.6216.8116.4816.7116.620.78%594,585
Nov 7, 202416.7816.8816.5316.5816.49-1.54%379,688
Nov 6, 202416.8116.9616.6816.8416.752.75%814,651
Nov 5, 202416.1816.4616.1416.3916.301.05%311,600
Nov 4, 202416.0516.2716.0216.2216.130.75%311,868
Nov 1, 202416.1816.2816.1016.1016.01-0.31%606,971
Oct 31, 202416.0416.2216.0116.1516.060.75%430,792
Oct 30, 202415.8016.1115.8016.0315.940.94%399,366
Oct 29, 202416.1816.1815.8315.8815.80-2.76%328,858
Oct 28, 202416.1916.5816.1916.3316.241.49%488,182
Oct 25, 202416.1916.3116.0416.0916.00-0.56%400,571
Oct 24, 202416.0816.2016.0016.1816.091.00%392,972
Oct 23, 202415.7616.0515.7516.0215.930.82%270,463
Oct 22, 202415.7515.9015.6315.8915.811.02%621,784
Oct 21, 202416.1516.2015.7215.7315.65-2.60%346,675
Oct 18, 202416.4116.4616.1316.1516.06-1.58%397,657
Oct 17, 202416.2816.4816.2516.4116.320.61%493,865
Oct 16, 202416.2516.3516.1616.3116.221.05%419,884
Oct 15, 202416.1816.2416.0616.1416.05-0.19%580,737
Oct 14, 202416.0316.2315.9616.1716.080.50%388,812
Oct 11, 202415.9816.1215.9816.0916.000.81%566,637
Oct 10, 202415.8916.0015.8315.9615.880.50%441,766
Oct 9, 202416.0716.1515.8615.8815.80-1.43%366,731
Oct 8, 202416.1316.2316.0116.1116.020.19%427,833
Oct 7, 202416.2116.2115.9316.0815.99-1.17%350,760
Oct 4, 202416.0916.4816.0016.2716.184.50%745,057
Oct 3, 202415.7515.8515.5015.5715.49-1.77%451,689
Oct 2, 202416.0416.2515.7815.8515.77-1.49%595,856
Oct 1, 202416.2016.2416.0216.0916.00-1.23%685,627
Sep 30, 202416.6916.7216.2116.2916.20-3.15%587,510
Sep 27, 202416.8316.9216.6716.8216.730.78%549,362