Dole plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.42	13.47	13.38	13.44	-	-0.19%	263,190
Aug 24, 2026	13.42	13.58	13.41	13.46	13.46	1.13%	959,051
Aug 21, 2026	13.41	13.44	13.22	13.31	13.31	-0.45%	676,452
Aug 20, 2026	13.17	13.46	13.17	13.37	13.37	0.60%	828,814
Aug 19, 2026	13.11	13.41	13.08	13.29	13.29	2.86%	817,084
Aug 18, 2026	13.13	13.19	12.92	12.92	12.92	-0.08%	1,132,470
Aug 17, 2026	13.18	13.23	12.88	12.93	12.93	-2.78%	1,320,233
Aug 14, 2026	13.31	13.38	13.20	13.30	13.30	-0.45%	853,834
Aug 13, 2026	13.09	13.42	13.07	13.36	13.36	2.93%	1,015,577
Aug 12, 2026	13.00	13.15	12.93	12.98	12.98	0.15%	1,168,521
Aug 11, 2026	12.90	13.21	12.83	12.96	12.96	-0.15%	1,572,448
Aug 10, 2026	12.96	13.36	12.74	12.98	12.98	-6.15%	2,859,103
Aug 7, 2026	13.74	13.92	13.69	13.83	13.83	0.44%	768,396
Aug 6, 2026	13.99	13.99	13.70	13.77	13.77	-	651,475
Aug 5, 2026	14.13	14.13	13.75	13.77	13.77	-1.64%	755,283
Aug 4, 2026	14.15	14.16	13.96	14.00	14.00	-2.03%	678,887
Aug 3, 2026	14.18	14.34	14.16	14.29	14.29	1.06%	1,108,833
Jul 31, 2026	14.14	14.20	13.99	14.14	14.14	-1.19%	1,011,012
Jul 30, 2026	14.21	14.32	13.95	14.31	14.31	-0.97%	1,717,118
Jul 29, 2026	14.17	14.49	14.14	14.45	14.45	1.55%	2,343,458
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%	990,661
Jul 24, 2026	14.12	14.21	14.01	14.14	14.14	0.64%	666,021
Jul 23, 2026	14.08	14.13	13.88	14.05	14.05	-1.75%	999,830
Jul 22, 2026	14.07	14.32	14.02	14.30	14.30	2.36%	797,243
Jul 21, 2026	14.21	14.32	13.88	13.97	13.97	-2.10%	594,256
Jul 20, 2026	14.42	14.43	14.24	14.27	14.27	-1.04%	392,382
Jul 17, 2026	14.56	14.77	14.29	14.42	14.42	-0.55%	574,594
Jul 16, 2026	14.16	14.55	14.15	14.50	14.50	3.28%	597,137
Jul 15, 2026	14.05	14.27	14.01	14.04	14.04	-0.43%	546,725
Jul 14, 2026	14.26	14.26	13.99	14.10	14.10	-0.56%	493,227
Jul 13, 2026	14.37	14.44	14.14	14.18	14.18	-0.77%	598,208
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%	558,835
Jul 8, 2026	14.27	14.30	14.05	14.06	14.06	-0.99%	730,153
Jul 7, 2026	14.13	14.35	14.08	14.20	14.20	1.79%	1,014,315
Jul 6, 2026	13.98	14.12	13.76	13.95	13.95	-0.50%	1,080,818
Jul 2, 2026	14.01	14.13	13.81	14.02	14.02	2.11%	1,035,145
Jul 1, 2026	13.85	14.03	13.72	13.73	13.73	0.07%	1,096,280
Jun 30, 2026	13.90	14.03	13.57	13.72	13.72	-1.22%	1,062,609
Jun 29, 2026	14.08	14.12	13.73	13.89	13.89	-1.14%	926,345
Jun 26, 2026	13.92	14.19	13.92	14.05	14.05	1.81%	3,424,564
Jun 25, 2026	14.13	14.19	13.78	13.80	13.80	-2.75%	978,086
Jun 24, 2026	14.31	14.37	14.04	14.19	14.19	-0.28%	924,925
Jun 23, 2026	13.97	14.29	13.95	14.23	14.23	2.60%	720,232
Jun 22, 2026	13.91	14.08	13.75	13.87	13.87	-0.93%	1,860,252
Jun 18, 2026	14.06	14.22	13.96	14.00	14.00	-0.43%	1,522,207
Jun 17, 2026	14.22	14.25	13.93	14.06	14.06	-1.51%	793,419
Jun 16, 2026	14.28	14.42	14.22	14.36	14.28	0.84%	676,825
Jun 15, 2026	14.38	14.43	14.18	14.24	14.16	-0.77%	956,081