Dole plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.50	13.64	13.34	13.31	-	-0.15%	698,711
Sep 11, 2026	13.72	13.77	13.33	13.33	13.33	-1.77%	790,205
Sep 10, 2026	13.82	13.89	13.52	13.57	13.57	-1.60%	798,436
Sep 9, 2026	13.86	14.03	13.64	13.79	13.79	-0.72%	1,256,346
Sep 8, 2026	13.92	14.01	13.76	13.89	13.89	-0.86%	1,042,871
Sep 4, 2026	13.81	14.09	13.80	14.01	14.01	0.79%	809,349
Sep 3, 2026	14.14	14.14	13.80	13.90	13.90	-1.14%	899,082
Sep 2, 2026	13.93	14.10	13.84	14.06	14.06	1.52%	1,147,438
Sep 1, 2026	13.87	14.04	13.85	13.85	13.85	-	1,166,010
Aug 31, 2026	13.77	13.89	13.71	13.85	13.85	0.51%	1,002,571
Aug 28, 2026	13.75	13.91	13.69	13.78	13.78	0.66%	857,483
Aug 27, 2026	13.50	13.81	13.48	13.69	13.69	0.44%	1,475,533
Aug 26, 2026	13.53	13.72	13.51	13.63	13.63	0.66%	1,582,168
Aug 25, 2026	13.42	13.59	13.37	13.54	13.54	0.59%	1,111,096
Aug 24, 2026	13.42	13.58	13.41	13.46	13.46	1.13%	959,081
Aug 21, 2026	13.41	13.44	13.22	13.31	13.31	-0.45%	676,510
Aug 20, 2026	13.17	13.46	13.17	13.37	13.37	0.60%	829,180
Aug 19, 2026	13.11	13.41	13.08	13.29	13.29	2.86%	817,134
Aug 18, 2026	13.13	13.19	12.92	12.92	12.92	-0.08%	1,132,471
Aug 17, 2026	13.18	13.23	12.88	12.93	12.93	-2.78%	1,320,244
Aug 14, 2026	13.31	13.38	13.20	13.30	13.30	-0.45%	854,184
Aug 13, 2026	13.09	13.42	13.07	13.36	13.36	2.93%	1,015,647
Aug 12, 2026	13.00	13.15	12.93	12.98	12.98	0.15%	1,216,640
Aug 11, 2026	12.90	13.21	12.83	12.96	12.96	-0.15%	1,573,043
Aug 10, 2026	12.96	13.36	12.74	12.98	12.98	-6.15%	2,861,816
Aug 7, 2026	13.74	13.92	13.69	13.83	13.83	0.44%	768,417
Aug 6, 2026	13.99	13.99	13.70	13.77	13.77	-	695,387
Aug 5, 2026	14.13	14.13	13.75	13.77	13.77	-1.64%	755,743
Aug 4, 2026	14.15	14.16	13.96	14.00	14.00	-2.03%	678,890
Aug 3, 2026	14.18	14.34	14.16	14.29	14.29	1.06%	1,108,955
Jul 31, 2026	14.14	14.20	13.99	14.14	14.14	-1.19%	1,011,299
Jul 30, 2026	14.21	14.32	13.95	14.31	14.31	-0.97%	1,717,139
Jul 29, 2026	14.17	14.49	14.14	14.45	14.45	1.55%	2,343,537
Jul 28, 2026	14.30	14.49	14.20	14.23	14.23	1.28%	1,158,867
Jul 27, 2026	14.27	14.32	13.98	14.05	14.05	-0.64%	990,672
Jul 24, 2026	14.12	14.21	14.01	14.14	14.14	0.64%	666,071
Jul 23, 2026	14.08	14.13	13.88	14.05	14.05	-1.75%	1,000,151
Jul 22, 2026	14.07	14.32	14.02	14.30	14.30	2.36%	797,245
Jul 21, 2026	14.21	14.32	13.88	13.97	13.97	-2.10%	594,299
Jul 20, 2026	14.42	14.43	14.24	14.27	14.27	-1.04%	392,384
Jul 17, 2026	14.56	14.77	14.29	14.42	14.42	-0.55%	574,615
Jul 16, 2026	14.16	14.55	14.15	14.50	14.50	3.28%	597,157
Jul 15, 2026	14.05	14.27	14.01	14.04	14.04	-0.43%	580,308
Jul 14, 2026	14.26	14.26	13.99	14.10	14.10	-0.56%	535,471
Jul 13, 2026	14.37	14.44	14.14	14.18	14.18	-0.77%	598,272
Jul 10, 2026	14.00	14.30	14.00	14.29	14.29	1.93%	633,337
Jul 9, 2026	13.98	14.04	13.81	14.02	14.02	-0.28%	570,796
Jul 8, 2026	14.27	14.30	14.05	14.06	14.06	-0.99%	787,967
Jul 7, 2026	14.13	14.35	14.08	14.20	14.20	1.79%	1,014,316
Jul 6, 2026	13.98	14.12	13.76	13.95	13.95	-0.50%	1,115,054