Dole plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	15.80	16.21	15.80	16.11	16.11	1.13%	841,002
Jan 30, 2026	15.84	15.99	15.76	15.93	15.93	0.44%	745,366
Jan 29, 2026	15.61	15.89	15.54	15.86	15.86	2.19%	810,712
Jan 28, 2026	15.61	15.70	15.44	15.52	15.52	-1.02%	576,296
Jan 27, 2026	15.35	15.75	15.29	15.68	15.68	2.35%	830,788
Jan 26, 2026	15.35	15.54	15.30	15.32	15.32	-0.20%	738,607
Jan 23, 2026	15.20	15.44	15.14	15.35	15.35	0.26%	611,281
Jan 22, 2026	15.05	15.39	15.01	15.31	15.31	1.32%	593,525
Jan 21, 2026	14.84	15.13	14.84	15.11	15.11	1.89%	732,041
Jan 20, 2026	14.63	14.95	14.55	14.83	14.83	1.30%	797,051
Jan 16, 2026	14.80	14.85	14.57	14.64	14.64	-1.55%	479,434
Jan 15, 2026	14.69	14.92	14.58	14.87	14.87	1.57%	413,805
Jan 14, 2026	14.56	14.77	14.46	14.64	14.64	0.34%	482,872
Jan 13, 2026	14.53	14.69	14.53	14.59	14.59	-	475,637
Jan 12, 2026	14.53	14.74	14.44	14.59	14.59	0.34%	424,969
Jan 9, 2026	14.35	14.56	14.30	14.54	14.54	1.39%	480,941
Jan 8, 2026	14.12	14.43	14.02	14.34	14.34	1.34%	758,707
Jan 7, 2026	14.05	14.16	13.83	14.15	14.15	0.93%	706,395
Jan 6, 2026	14.05	14.10	13.98	14.02	14.02	-0.28%	682,877
Jan 5, 2026	14.46	14.46	14.04	14.06	14.06	-3.90%	733,244
Jan 2, 2026	14.99	15.02	14.55	14.63	14.63	-2.40%	937,265
Dec 31, 2025	14.94	15.02	14.89	14.99	14.99	0.40%	447,690
Dec 30, 2025	14.97	15.08	14.91	14.93	14.93	-0.07%	361,930
Dec 29, 2025	15.05	15.12	14.91	14.94	14.94	-0.60%	468,218
Dec 26, 2025	15.15	15.22	15.01	15.03	15.03	-0.53%	319,176
Dec 24, 2025	15.00	15.13	14.98	15.11	15.11	0.40%	239,560
Dec 23, 2025	15.20	15.20	15.05	15.05	15.05	-1.12%	592,018
Dec 22, 2025	15.20	15.33	15.12	15.22	15.22	-0.33%	750,244
Dec 19, 2025	15.41	15.58	15.26	15.27	15.27	-1.48%	2,421,433
Dec 18, 2025	15.40	15.65	15.32	15.50	15.50	0.58%	590,131
Dec 17, 2025	15.37	15.45	15.33	15.41	15.41	0.39%	738,486
Dec 16, 2025	15.53	15.57	15.25	15.35	15.35	-1.35%	624,995
Dec 15, 2025	15.59	15.73	15.44	15.56	15.56	0.71%	826,692
Dec 12, 2025	15.30	15.52	15.27	15.45	15.45	1.05%	846,249
Dec 11, 2025	14.77	15.36	14.73	15.29	15.29	3.52%	1,145,684
Dec 10, 2025	14.59	14.82	14.56	14.77	14.77	0.68%	759,512
Dec 9, 2025	14.80	14.88	14.57	14.67	14.67	-1.08%	653,121
Dec 8, 2025	14.83	14.93	14.70	14.83	14.75	-0.47%	910,752
Dec 5, 2025	14.89	14.99	14.78	14.90	14.81	0.81%	785,734
Dec 4, 2025	14.65	14.85	14.65	14.78	14.70	0.34%	895,495
Dec 3, 2025	14.61	14.74	14.50	14.73	14.65	1.59%	981,432
Dec 2, 2025	14.68	14.68	14.36	14.50	14.42	-1.23%	1,128,360
Dec 1, 2025	14.46	14.68	14.43	14.68	14.60	1.38%	1,947,348
Nov 28, 2025	14.42	14.50	14.26	14.48	14.40	0.42%	506,092
Nov 26, 2025	14.13	14.50	14.13	14.42	14.34	1.91%	763,028
Nov 25, 2025	14.13	14.37	14.10	14.15	14.07	0.93%	755,002
Nov 24, 2025	13.94	14.09	13.88	14.02	13.94	-0.07%	704,512
Nov 21, 2025	13.75	14.16	13.59	14.03	13.95	2.48%	1,040,023
Nov 20, 2025	13.74	13.77	13.49	13.69	13.61	-	900,284
Nov 19, 2025	14.13	14.13	13.64	13.69	13.61	-3.18%	1,082,279