Skip to main content
Dole plc (DOLE)
NYSE: DOLE · Real-Time Price · USD
13.84
+0.09 (0.65%)
At close: Jun 27, 2025, 4:00 PM
13.79
-0.05 (-0.36%)
After-hours: Jun 27, 2025, 7:14 PM EDT

Dole plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202513.7713.8413.6213.8413.840.65%1,563,833
Jun 26, 202513.6713.8113.6613.7513.750.59%547,170
Jun 25, 202513.9513.9513.6413.6713.67-2.50%521,422
Jun 24, 202514.2514.2514.0214.0214.02-0.85%390,951
Jun 23, 202514.0514.2313.7114.1414.140.86%490,361
Jun 20, 202513.9414.1313.9014.0214.021.15%1,055,934
Jun 18, 202513.7913.9713.6013.8613.860.29%433,956
Jun 17, 202513.9113.9913.8013.8213.82-1.29%598,618
Jun 16, 202514.0614.1613.9414.0014.00-441,810
Jun 13, 202514.1214.2413.9514.0014.00-1.62%848,209
Jun 12, 202513.8114.2513.7014.2314.233.04%900,566
Jun 11, 202513.7313.8813.6813.8113.810.66%755,434
Jun 10, 202513.7513.8913.6413.7213.72-0.58%526,815
Jun 9, 202513.7013.8413.6313.8013.80-0.14%553,430
Jun 6, 202513.8813.9213.6813.8213.740.51%425,615
Jun 5, 202513.8213.8213.6513.7513.67-0.43%470,110
Jun 4, 202514.0914.1413.7813.8113.73-2.20%473,848
Jun 3, 202514.1114.1913.9814.1214.03-0.07%724,473
Jun 2, 202514.0914.1513.9214.1314.04-0.21%671,301
May 30, 202514.1114.2314.0514.1614.070.43%553,159
May 29, 202513.8914.1213.8414.1014.011.59%417,399
May 28, 202513.8214.0613.8213.8813.800.07%488,941
May 27, 202514.0514.0513.7113.8713.79-0.86%711,751
May 23, 202513.8814.0013.6213.9913.900.58%510,156
May 22, 202513.9114.0213.8213.9113.83-0.50%696,996
May 21, 202514.2314.2713.9713.9813.89-2.03%567,853
May 20, 202514.3914.3914.1514.2714.18-0.70%635,151
May 19, 202514.5914.7014.3514.3714.28-1.84%813,402
May 16, 202514.3714.6714.2914.6414.551.74%1,203,559
May 15, 202514.3814.3914.1914.3914.300.91%818,123
May 14, 202514.1814.7214.1714.2614.171.06%1,233,507
May 13, 202513.9214.3113.9214.1114.021.44%726,467
May 12, 202513.6813.9512.9713.9113.83-5.76%2,540,649
May 9, 202514.7814.8414.6114.7614.67-0.20%754,555
May 8, 202514.5914.8514.5614.7914.701.37%796,304
May 7, 202514.6814.7414.5114.5914.50-0.34%650,902
May 6, 202514.5414.7614.5114.6414.550.41%496,443
May 5, 202514.8414.9214.5514.5814.49-2.61%487,739
May 2, 202515.1315.1714.9614.9714.88-0.07%462,812
May 1, 202515.1015.1314.9214.9814.89-1.38%478,692
Apr 30, 202514.8515.3614.7715.1915.102.08%736,091
Apr 29, 202514.8114.9514.7714.8814.790.13%761,087
Apr 28, 202514.7314.9414.6114.8614.770.41%1,057,346
Apr 25, 202514.8014.8814.6514.8014.71-0.94%886,291
Apr 24, 202514.6014.9514.4314.9414.852.33%925,045
Apr 23, 202514.6914.7114.4414.6014.510.90%606,639
Apr 22, 202514.1014.5314.1014.4714.383.51%845,708
Apr 21, 202513.8913.9813.7613.9813.890.29%331,270
Apr 17, 202513.7813.9813.7813.9413.861.31%646,986
Apr 16, 202513.8313.9113.6713.7613.680.15%414,604