Dole plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.73	12.84	12.63	12.75	12.75	0.87%	908,331
Oct 1, 2026	12.70	12.72	12.59	12.64	12.64	-0.55%	717,192
Sep 30, 2026	12.96	13.04	12.71	12.71	12.71	-1.93%	805,202
Sep 29, 2026	12.90	13.02	12.85	12.96	12.96	-0.15%	660,473
Sep 28, 2026	12.97	13.08	12.92	12.98	12.98	-	774,020
Sep 25, 2026	12.88	13.01	12.76	12.98	12.98	0.62%	712,973
Sep 24, 2026	13.02	13.02	12.83	12.90	12.90	-0.15%	833,762
Sep 23, 2026	13.20	13.23	12.92	12.92	12.92	-2.12%	568,970
Sep 22, 2026	13.11	13.29	13.06	13.20	13.20	1.54%	844,355
Sep 21, 2026	13.04	13.09	12.97	13.00	13.00	-0.23%	838,198
Sep 18, 2026	13.07	13.17	12.98	13.03	13.03	-0.84%	1,085,922
Sep 17, 2026	13.16	13.25	13.08	13.14	13.14	0.31%	740,923
Sep 16, 2026	13.16	13.35	13.10	13.10	13.10	-0.57%	789,133
Sep 15, 2026	13.22	13.31	13.11	13.26	13.18	0.15%	964,109
Sep 14, 2026	13.50	13.64	13.17	13.24	13.16	-0.68%	1,955,107
Sep 11, 2026	13.72	13.77	13.33	13.33	13.24	-1.77%	1,003,275
Sep 10, 2026	13.82	13.89	13.52	13.57	13.48	-1.60%	798,444
Sep 9, 2026	13.86	14.03	13.64	13.79	13.70	-0.72%	1,256,351
Sep 8, 2026	13.92	14.01	13.76	13.89	13.80	-0.86%	1,043,544
Sep 4, 2026	13.81	14.09	13.80	14.01	13.92	0.79%	809,355
Sep 3, 2026	14.14	14.14	13.80	13.90	13.81	-1.14%	899,082
Sep 2, 2026	13.93	14.10	13.84	14.06	13.97	1.52%	1,147,438
Sep 1, 2026	13.87	14.04	13.85	13.85	13.76	-	1,166,010
Aug 31, 2026	13.77	13.89	13.71	13.85	13.76	0.51%	1,002,571
Aug 28, 2026	13.75	13.91	13.69	13.78	13.69	0.66%	857,483
Aug 27, 2026	13.50	13.81	13.48	13.69	13.60	0.44%	1,475,533
Aug 26, 2026	13.53	13.72	13.51	13.63	13.54	0.66%	1,582,168
Aug 25, 2026	13.42	13.59	13.37	13.54	13.45	0.59%	1,111,096
Aug 24, 2026	13.42	13.58	13.41	13.46	13.37	1.13%	959,081
Aug 21, 2026	13.41	13.44	13.22	13.31	13.22	-0.45%	676,510
Aug 20, 2026	13.17	13.46	13.17	13.37	13.28	0.60%	829,180
Aug 19, 2026	13.11	13.41	13.08	13.29	13.20	2.86%	817,134
Aug 18, 2026	13.13	13.19	12.92	12.92	12.84	-0.08%	1,132,471
Aug 17, 2026	13.18	13.23	12.88	12.93	12.85	-2.78%	1,320,244
Aug 14, 2026	13.31	13.38	13.20	13.30	13.21	-0.45%	854,184
Aug 13, 2026	13.09	13.42	13.07	13.36	13.27	2.93%	1,015,647
Aug 12, 2026	13.00	13.15	12.93	12.98	12.90	0.15%	1,216,640
Aug 11, 2026	12.90	13.21	12.83	12.96	12.88	-0.15%	1,573,043
Aug 10, 2026	12.96	13.36	12.74	12.98	12.90	-6.15%	2,861,816
Aug 7, 2026	13.74	13.92	13.69	13.83	13.74	0.44%	768,417
Aug 6, 2026	13.99	13.99	13.70	13.77	13.68	-	695,387
Aug 5, 2026	14.13	14.13	13.75	13.77	13.68	-1.64%	755,743
Aug 4, 2026	14.15	14.16	13.96	14.00	13.91	-2.03%	678,890
Aug 3, 2026	14.18	14.34	14.16	14.29	14.20	1.06%	1,108,955
Jul 31, 2026	14.14	14.20	13.99	14.14	14.05	-1.19%	1,011,299
Jul 30, 2026	14.21	14.32	13.95	14.31	14.22	-0.97%	1,717,139
Jul 29, 2026	14.17	14.49	14.14	14.45	14.36	1.55%	2,343,537
Jul 28, 2026	14.30	14.49	14.20	14.23	14.14	1.28%	1,158,867
Jul 27, 2026	14.27	14.32	13.98	14.05	13.96	-0.64%	990,672
Jul 24, 2026	14.12	14.21	14.01	14.14	14.05	0.64%	666,071