Dole plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	15.11	15.14	14.84	15.12	15.12	-0.13%	552,895
Apr 23, 2026	15.05	15.28	15.03	15.14	15.14	0.93%	519,397
Apr 22, 2026	14.89	15.03	14.87	15.00	15.00	1.01%	608,852
Apr 21, 2026	14.90	14.98	14.63	14.85	14.85	-0.60%	806,703
Apr 20, 2026	15.18	15.38	14.92	14.94	14.94	-1.52%	583,996
Apr 17, 2026	14.96	15.26	14.96	15.17	15.17	1.27%	749,578
Apr 16, 2026	14.86	15.03	14.84	14.98	14.98	0.33%	437,609
Apr 15, 2026	15.32	15.41	14.93	14.93	14.93	-2.99%	722,918
Apr 14, 2026	15.42	15.67	15.36	15.39	15.39	-0.77%	786,288
Apr 13, 2026	15.70	15.70	15.37	15.51	15.51	-1.15%	645,494
Apr 10, 2026	15.60	15.73	15.46	15.69	15.69	0.77%	697,637
Apr 9, 2026	15.00	15.58	14.88	15.57	15.57	2.91%	984,795
Apr 8, 2026	15.10	15.42	15.08	15.13	15.13	0.53%	686,113
Apr 7, 2026	14.87	15.13	14.85	15.05	15.05	0.87%	441,648
Apr 6, 2026	14.60	14.93	14.52	14.92	14.92	2.47%	478,205
Apr 2, 2026	14.31	14.57	14.12	14.56	14.56	2.10%	588,503
Apr 1, 2026	14.28	14.41	14.15	14.26	14.26	-0.21%	565,044
Mar 31, 2026	14.49	14.53	14.15	14.29	14.29	-0.69%	683,283
Mar 30, 2026	14.22	14.43	14.01	14.39	14.39	-2.31%	890,778
Mar 27, 2026	14.54	14.89	14.54	14.73	14.73	1.24%	646,170
Mar 26, 2026	14.46	14.75	14.46	14.55	14.55	0.41%	433,795
Mar 25, 2026	14.35	14.49	14.20	14.49	14.49	1.05%	463,431
Mar 24, 2026	14.43	14.61	14.32	14.34	14.34	-0.62%	544,030
Mar 23, 2026	14.31	14.61	14.24	14.43	14.43	1.26%	806,535
Mar 20, 2026	14.24	14.25	13.96	14.25	14.25	0.07%	2,809,358
Mar 19, 2026	14.26	14.32	14.06	14.24	14.24	-0.63%	642,796
Mar 18, 2026	14.41	14.53	14.16	14.33	14.33	-2.12%	727,451
Mar 17, 2026	14.60	14.75	14.48	14.64	14.56	1.31%	596,520
Mar 16, 2026	14.53	14.61	14.40	14.45	14.37	0.70%	644,167
Mar 13, 2026	14.52	14.52	14.32	14.35	14.27	-0.35%	550,921
Mar 12, 2026	14.47	14.59	14.33	14.40	14.32	-0.69%	550,623
Mar 11, 2026	14.76	14.76	14.46	14.50	14.42	-1.76%	555,544
Mar 10, 2026	15.01	15.10	14.74	14.76	14.67	-1.86%	580,778
Mar 9, 2026	15.11	15.12	14.84	15.04	14.95	-1.44%	642,695
Mar 6, 2026	14.94	15.30	14.81	15.26	15.17	1.46%	582,700
Mar 5, 2026	15.33	15.36	14.94	15.04	14.95	-2.65%	758,221
Mar 4, 2026	15.57	15.65	15.31	15.45	15.36	-0.06%	827,554
Mar 3, 2026	15.55	15.68	15.02	15.46	15.37	-2.15%	869,489
Mar 2, 2026	15.96	16.07	15.62	15.80	15.71	-1.50%	884,656
Feb 27, 2026	15.73	16.50	15.62	16.04	15.95	2.10%	1,062,858
Feb 26, 2026	15.64	15.89	15.28	15.71	15.62	0.38%	1,033,196
Feb 25, 2026	14.90	15.69	14.44	15.65	15.56	-2.13%	1,348,071
Feb 24, 2026	15.86	16.03	15.72	15.99	15.90	1.20%	547,562
Feb 23, 2026	15.95	16.03	15.61	15.80	15.71	-1.25%	744,116
Feb 20, 2026	16.05	16.14	15.82	16.00	15.91	0.19%	458,797
Feb 19, 2026	15.93	16.04	15.79	15.97	15.88	0.13%	671,525
Feb 18, 2026	15.81	16.00	15.70	15.95	15.86	1.01%	493,117
Feb 17, 2026	15.90	16.08	15.67	15.79	15.70	-0.75%	698,460
Feb 13, 2026	15.73	16.08	15.68	15.91	15.82	0.82%	477,909
Feb 12, 2026	15.87	16.11	15.73	15.78	15.69	-0.25%	828,652