Dole plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.27	14.38	14.05	14.32	14.32	0.92%	1,092,851
Nov 12, 2026	14.40	14.50	14.19	14.19	14.19	-0.84%	1,308,728
Nov 11, 2026	13.91	14.32	13.79	14.31	14.31	1.78%	1,368,675
Nov 10, 2026	14.04	14.08	13.56	14.06	14.06	0.57%	1,268,457
Nov 9, 2026	13.50	14.44	13.50	13.98	13.98	0.72%	2,116,522
Nov 6, 2026	13.51	14.05	13.45	13.88	13.88	0.29%	1,458,505
Nov 5, 2026	14.04	14.22	13.66	13.84	13.84	0.07%	1,549,280
Nov 4, 2026	13.43	13.88	13.28	13.83	13.83	5.73%	1,938,594
Nov 3, 2026	13.23	13.23	12.95	13.08	13.08	-1.73%	3,274,384
Nov 2, 2026	13.14	13.38	13.07	13.31	13.31	1.84%	1,505,358
Oct 30, 2026	13.26	13.45	12.94	13.07	13.07	-0.61%	1,645,570
Oct 29, 2026	13.25	13.32	13.01	13.15	13.15	0.08%	909,985
Oct 28, 2026	13.19	13.30	13.11	13.14	13.14	-0.45%	872,831
Oct 27, 2026	13.27	13.32	13.18	13.20	13.20	-0.75%	871,118
Oct 26, 2026	13.38	13.51	13.27	13.30	13.30	-1.04%	994,829
Oct 23, 2026	13.55	13.69	13.31	13.44	13.44	-0.59%	787,885
Oct 22, 2026	13.16	13.52	13.12	13.52	13.52	3.13%	1,052,131
Oct 21, 2026	13.16	13.20	13.06	13.11	13.11	-1.06%	1,512,118
Oct 20, 2026	13.21	13.37	13.16	13.25	13.25	0.91%	565,349
Oct 19, 2026	13.26	13.37	13.12	13.13	13.13	-1.28%	715,584
Oct 16, 2026	13.51	13.53	13.30	13.30	13.30	-0.82%	817,327
Oct 15, 2026	13.80	13.93	13.32	13.41	13.41	-0.45%	1,153,564
Oct 14, 2026	13.48	13.54	13.38	13.47	13.47	0.07%	733,257
Oct 13, 2026	13.49	13.51	13.32	13.46	13.46	1.13%	712,048
Oct 12, 2026	13.19	13.39	13.16	13.31	13.31	1.29%	843,897
Oct 9, 2026	12.99	13.20	12.99	13.14	13.14	0.92%	1,056,802
Oct 8, 2026	12.77	13.06	12.75	13.02	13.02	1.72%	848,947
Oct 7, 2026	12.79	12.86	12.71	12.80	12.80	0.63%	1,458,939
Oct 6, 2026	12.88	12.99	12.70	12.72	12.72	-0.63%	908,173
Oct 5, 2026	12.74	12.92	12.63	12.80	12.80	0.39%	711,429
Oct 2, 2026	12.73	12.84	12.63	12.75	12.75	0.87%	908,727
Oct 1, 2026	12.70	12.72	12.59	12.64	12.64	-0.55%	717,200
Sep 30, 2026	12.96	13.04	12.71	12.71	12.71	-1.93%	829,091
Sep 29, 2026	12.90	13.02	12.85	12.96	12.96	-0.15%	666,059
Sep 28, 2026	12.97	13.08	12.92	12.98	12.98	-	774,052
Sep 25, 2026	12.88	13.01	12.76	12.98	12.98	0.62%	759,041
Sep 24, 2026	13.02	13.02	12.83	12.90	12.90	-0.15%	833,823
Sep 23, 2026	13.20	13.23	12.92	12.92	12.92	-2.12%	569,038
Sep 22, 2026	13.11	13.29	13.06	13.20	13.20	1.54%	844,405
Sep 21, 2026	13.04	13.09	12.97	13.00	13.00	-0.23%	1,126,094
Sep 18, 2026	13.07	13.17	12.98	13.03	13.03	-0.84%	1,203,834
Sep 17, 2026	13.16	13.25	13.08	13.14	13.14	0.31%	746,408
Sep 16, 2026	13.16	13.35	13.10	13.10	13.10	-0.57%	857,945
Sep 15, 2026	13.22	13.31	13.11	13.26	13.18	0.15%	964,197
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