Dole plc (DOLE)
NYSE: DOLE · Real-Time Price · USD
14.66
+0.07 (0.48%)
Jan 13, 2026, 1:52 PM EST - Market open
Dole plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 14.53 | 14.69 | 14.53 | 14.59 | - | - | 97,444 |
| 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 |
| Nov 18, 2025 | 14.04 | 14.19 | 13.94 | 14.14 | 14.06 | 0.71% | 1,368,841 |
| Nov 17, 2025 | 14.08 | 14.18 | 13.79 | 14.04 | 13.96 | 0.65% | 1,981,371 |
| Nov 14, 2025 | 13.83 | 13.98 | 13.55 | 13.95 | 13.87 | 0.58% | 1,365,538 |
| Nov 13, 2025 | 13.75 | 13.98 | 13.65 | 13.87 | 13.79 | 0.73% | 1,584,183 |
| Nov 12, 2025 | 13.97 | 13.97 | 13.72 | 13.77 | 13.69 | -0.15% | 830,181 |
| Nov 11, 2025 | 13.80 | 13.82 | 13.39 | 13.79 | 13.71 | -0.07% | 1,144,484 |
| Nov 10, 2025 | 13.35 | 14.37 | 13.26 | 13.80 | 13.72 | 5.02% | 1,893,081 |
| Nov 7, 2025 | 13.15 | 13.22 | 13.02 | 13.14 | 13.06 | 0.69% | 1,234,057 |
| Nov 6, 2025 | 12.89 | 13.14 | 12.89 | 13.05 | 12.98 | 0.46% | 752,458 |
| Nov 5, 2025 | 12.95 | 13.02 | 12.81 | 12.99 | 12.92 | 0.46% | 557,843 |
| Nov 4, 2025 | 12.69 | 12.95 | 12.63 | 12.93 | 12.86 | 1.65% | 890,389 |
| Nov 3, 2025 | 12.73 | 12.79 | 12.52 | 12.72 | 12.65 | -0.16% | 886,757 |
| Oct 31, 2025 | 12.73 | 12.76 | 12.62 | 12.74 | 12.67 | -0.70% | 674,022 |