Dole plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.45	14.54	13.94	14.10	14.10	-1.95%	1,068,595
May 14, 2026	14.70	14.90	14.37	14.38	14.38	-1.30%	1,061,741
May 13, 2026	14.38	14.80	14.17	14.57	14.57	1.11%	1,113,912
May 12, 2026	15.32	15.61	14.40	14.41	14.41	-5.26%	1,615,943
May 11, 2026	14.46	15.29	14.31	15.21	15.21	2.22%	1,917,840
May 8, 2026	14.81	14.90	14.66	14.88	14.88	0.54%	1,248,973
May 7, 2026	14.88	14.88	14.54	14.80	14.80	-0.74%	1,447,105
May 6, 2026	14.94	14.97	14.77	14.91	14.91	0.74%	804,418
May 5, 2026	15.19	15.19	14.78	14.80	14.80	-2.50%	617,050
May 4, 2026	15.13	15.32	14.95	15.18	15.18	0.26%	765,293
May 1, 2026	15.25	15.25	14.97	15.14	15.14	-0.26%	708,173
Apr 30, 2026	14.84	15.21	14.79	15.18	15.18	2.29%	826,962
Apr 29, 2026	14.87	14.99	14.74	14.84	14.84	-0.60%	1,025,779
Apr 28, 2026	15.05	15.05	14.70	14.93	14.93	0.40%	831,948
Apr 27, 2026	15.10	15.27	14.84	14.87	14.87	-1.65%	596,098
Apr 24, 2026	15.11	15.14	14.84	15.12	15.12	-0.13%	645,950
Apr 23, 2026	15.05	15.28	15.03	15.14	15.14	0.93%	519,405
Apr 22, 2026	14.89	15.03	14.87	15.00	15.00	1.01%	615,980
Apr 21, 2026	14.90	14.98	14.63	14.85	14.85	-0.60%	806,782
Apr 20, 2026	15.18	15.38	14.92	14.94	14.94	-1.52%	619,810
Apr 17, 2026	14.96	15.26	14.96	15.17	15.17	1.27%	755,560
Apr 16, 2026	14.86	15.03	14.84	14.98	14.98	0.33%	437,610
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%	697,674
Apr 9, 2026	15.00	15.58	14.88	15.57	15.57	2.91%	985,136
Apr 8, 2026	15.10	15.42	15.08	15.13	15.13	0.53%	739,942
Apr 7, 2026	14.87	15.13	14.85	15.05	15.05	0.87%	445,087
Apr 6, 2026	14.60	14.93	14.52	14.92	14.92	2.47%	478,207
Apr 2, 2026	14.31	14.57	14.12	14.56	14.56	2.10%	588,504
Apr 1, 2026	14.28	14.41	14.15	14.26	14.26	-0.21%	565,052
Mar 31, 2026	14.49	14.53	14.15	14.29	14.29	-0.69%	683,294
Mar 30, 2026	14.22	14.43	14.01	14.39	14.39	-2.31%	907,520
Mar 27, 2026	14.54	14.89	14.54	14.73	14.73	1.24%	646,175
Mar 26, 2026	14.46	14.75	14.46	14.55	14.55	0.41%	451,601
Mar 25, 2026	14.35	14.49	14.20	14.49	14.49	1.05%	515,085
Mar 24, 2026	14.43	14.61	14.32	14.34	14.34	-0.62%	544,113
Mar 23, 2026	14.31	14.61	14.24	14.43	14.43	1.26%	807,835
Mar 20, 2026	14.24	14.25	13.96	14.25	14.25	0.07%	3,195,317
Mar 19, 2026	14.26	14.32	14.06	14.24	14.24	-0.63%	663,419
Mar 18, 2026	14.41	14.53	14.16	14.33	14.33	-2.12%	727,463
Mar 17, 2026	14.60	14.75	14.48	14.64	14.55	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	14.41	-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