Skip to main content
logo
Dole plc (DOLE)
NYSE: DOLE · Real-Time Price · USD
13.80
-0.39 (-2.75%)
Jun 25, 2026, 4:00 PM EDT - Market closed

Dole plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202614.1314.1913.7813.8013.80-2.75%978,086
Jun 24, 202614.3114.3714.0414.1914.19-0.28%924,925
Jun 23, 202613.9714.2913.9514.2314.232.60%720,232
Jun 22, 202613.9114.0813.7513.8713.87-0.93%1,860,252
Jun 18, 202614.0614.2213.9614.0014.00-0.43%1,522,207
Jun 17, 202614.2214.2513.9314.0614.06-1.51%793,419
Jun 16, 202614.2814.4214.2214.3614.280.84%676,825
Jun 15, 202614.3814.4314.1814.2414.16-0.77%956,081
Jun 12, 202614.1814.4014.0914.3514.271.70%561,427
Jun 11, 202614.4114.4114.0914.1114.03-1.54%797,419
Jun 10, 202614.1514.3514.0914.3314.252.50%716,163
Jun 9, 202613.7313.9913.6313.9813.902.12%1,074,792
Jun 8, 202614.0714.1113.6813.6913.61-2.28%1,570,524
Jun 5, 202613.9914.1413.8214.0113.930.57%1,054,879
Jun 4, 202614.0314.1013.7313.9313.851.16%1,850,839
Jun 3, 202614.0514.2013.6013.7713.69-2.75%1,383,146
Jun 2, 202614.1514.4214.1114.1614.080.14%1,743,005
Jun 1, 202613.9214.2213.8814.1414.061.07%1,704,408
May 29, 202614.3814.4713.9913.9913.91-2.98%3,631,436
May 28, 202614.5414.6414.3314.4214.33-0.41%1,539,753
May 27, 202614.4114.7414.4114.4814.390.84%996,569
May 26, 202614.4114.5614.2814.3614.28-0.49%909,402
May 22, 202614.5014.6114.3514.4314.34-0.76%619,229
May 21, 202614.4814.5714.3014.5414.45-0.14%1,057,181
May 20, 202614.1514.7014.1314.5614.472.75%1,184,369
May 19, 202614.2514.6214.1114.1714.09-0.49%753,493
May 18, 202614.1614.4914.0914.2414.160.99%1,154,270
May 15, 202614.4514.5413.9414.1014.02-1.95%1,068,595
May 14, 202614.7014.9014.3714.3814.29-1.30%1,061,741
May 13, 202614.3814.8014.1714.5714.481.11%1,113,912
May 12, 202615.3215.6114.4014.4114.32-5.26%1,615,943
May 11, 202614.4615.2914.3115.2115.122.22%1,917,840
May 8, 202614.8114.9014.6614.8814.790.54%1,248,973
May 7, 202614.8814.8814.5414.8014.71-0.74%1,447,105
May 6, 202614.9414.9714.7714.9114.820.74%804,418
May 5, 202615.1915.1914.7814.8014.71-2.50%617,050
May 4, 202615.1315.3214.9515.1815.090.26%765,293
May 1, 202615.2515.2514.9715.1415.05-0.26%708,173
Apr 30, 202614.8415.2114.7915.1815.092.29%826,962
Apr 29, 202614.8714.9914.7414.8414.75-0.60%1,025,779
Apr 28, 202615.0515.0514.7014.9314.840.40%831,948
Apr 27, 202615.1015.2714.8414.8714.78-1.65%596,098
Apr 24, 202615.1115.1414.8415.1215.03-0.13%645,950
Apr 23, 202615.0515.2815.0315.1415.050.93%519,405
Apr 22, 202614.8915.0314.8715.0014.911.01%615,980
Apr 21, 202614.9014.9814.6314.8514.76-0.60%806,782
Apr 20, 202615.1815.3814.9214.9414.85-1.52%619,810
Apr 17, 202614.9615.2614.9615.1715.081.27%755,560
Apr 16, 202614.8615.0314.8414.9814.890.33%437,610
Apr 15, 202615.3215.4114.9314.9314.84-2.99%722,918