Dole plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	14.18	14.40	14.09	14.35	14.27	1.70%	561,427
Jun 11, 2026	14.41	14.41	14.09	14.11	14.03	-1.54%	797,419
Jun 10, 2026	14.15	14.35	14.09	14.33	14.25	2.50%	716,163
Jun 9, 2026	13.73	13.99	13.63	13.98	13.90	2.12%	1,074,792
Jun 8, 2026	14.07	14.11	13.68	13.69	13.61	-2.28%	1,570,524
Jun 5, 2026	13.99	14.14	13.82	14.01	13.93	0.57%	1,054,879
Jun 4, 2026	14.03	14.10	13.73	13.93	13.85	1.16%	1,850,839
Jun 3, 2026	14.05	14.20	13.60	13.77	13.69	-2.75%	1,383,146
Jun 2, 2026	14.15	14.42	14.11	14.16	14.08	0.14%	1,743,005
Jun 1, 2026	13.92	14.22	13.88	14.14	14.06	1.07%	1,704,408
May 29, 2026	14.38	14.47	13.99	13.99	13.91	-2.98%	3,631,436
May 28, 2026	14.54	14.64	14.33	14.42	14.33	-0.41%	1,539,753
May 27, 2026	14.41	14.74	14.41	14.48	14.39	0.84%	996,569
May 26, 2026	14.41	14.56	14.28	14.36	14.28	-0.49%	909,402
May 22, 2026	14.50	14.61	14.35	14.43	14.34	-0.76%	619,229