Dole plc (DOLE)
NYSE: DOLE · Real-Time Price · USD
14.02
-0.06 (-0.43%)
Aug 15, 2025, 4:00 PM - Market closed
Dole plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.11 | 14.11 | 13.88 | 14.02 | 14.02 | -0.43% | 624,327 |
| Aug 14, 2025 | 14.29 | 14.31 | 14.08 | 14.08 | 14.08 | -2.22% | 449,945 |
| Aug 13, 2025 | 14.03 | 14.55 | 13.91 | 14.40 | 14.40 | 3.52% | 851,624 |
| Aug 12, 2025 | 13.55 | 13.94 | 13.53 | 13.91 | 13.91 | 3.42% | 856,561 |
| Aug 11, 2025 | 14.30 | 14.37 | 13.30 | 13.45 | 13.45 | -8.07% | 1,821,810 |
| Aug 8, 2025 | 14.62 | 14.70 | 14.43 | 14.63 | 14.63 | 0.27% | 793,467 |
| Aug 7, 2025 | 14.30 | 14.67 | 14.29 | 14.59 | 14.59 | 1.89% | 633,551 |
| Aug 6, 2025 | 14.15 | 14.32 | 14.02 | 14.32 | 14.32 | 1.56% | 1,055,435 |
| Aug 5, 2025 | 14.10 | 14.16 | 14.07 | 14.10 | 14.10 | 0.07% | 953,424 |
| Aug 4, 2025 | 14.07 | 14.20 | 14.03 | 14.09 | 14.09 | 0.36% | 585,468 |
| Aug 1, 2025 | 14.25 | 14.27 | 13.91 | 14.04 | 14.04 | -1.40% | 669,930 |
| Jul 31, 2025 | 14.48 | 14.48 | 14.19 | 14.24 | 14.24 | -2.53% | 579,284 |
| Jul 30, 2025 | 14.69 | 14.92 | 14.51 | 14.61 | 14.61 | 0.69% | 722,489 |
| Jul 29, 2025 | 14.54 | 14.63 | 14.48 | 14.51 | 14.51 | 0.21% | 383,087 |
| Jul 28, 2025 | 14.34 | 14.58 | 14.28 | 14.48 | 14.48 | 0.49% | 387,611 |
| Jul 25, 2025 | 14.31 | 14.46 | 14.15 | 14.41 | 14.41 | 0.70% | 681,573 |
| Jul 24, 2025 | 14.41 | 14.49 | 14.28 | 14.31 | 14.31 | -1.24% | 352,663 |
| Jul 23, 2025 | 14.24 | 14.58 | 14.22 | 14.49 | 14.49 | 1.76% | 774,138 |
| Jul 22, 2025 | 13.76 | 14.24 | 13.73 | 14.24 | 14.24 | 3.71% | 724,950 |
| Jul 21, 2025 | 13.81 | 13.88 | 13.67 | 13.73 | 13.73 | 0.07% | 571,405 |
| Jul 18, 2025 | 13.89 | 13.99 | 13.66 | 13.72 | 13.72 | -1.65% | 620,006 |
| Jul 17, 2025 | 13.82 | 13.95 | 13.73 | 13.95 | 13.95 | 1.31% | 817,495 |
| Jul 16, 2025 | 13.77 | 13.80 | 13.65 | 13.77 | 13.77 | 0.44% | 746,393 |
| Jul 15, 2025 | 13.85 | 13.94 | 13.70 | 13.71 | 13.71 | -1.51% | 778,108 |
| Jul 14, 2025 | 14.09 | 14.16 | 13.85 | 13.92 | 13.92 | -1.21% | 611,784 |
| Jul 11, 2025 | 14.02 | 14.14 | 13.96 | 14.09 | 14.09 | 0.50% | 436,446 |
| Jul 10, 2025 | 13.93 | 14.14 | 13.87 | 14.02 | 14.02 | 0.36% | 656,939 |
| Jul 9, 2025 | 14.05 | 14.05 | 13.86 | 13.97 | 13.97 | -0.21% | 328,941 |
| Jul 8, 2025 | 14.08 | 14.11 | 13.91 | 14.00 | 14.00 | -0.92% | 520,141 |
| Jul 7, 2025 | 14.15 | 14.21 | 14.05 | 14.13 | 14.13 | -0.63% | 560,954 |
| Jul 3, 2025 | 14.08 | 14.22 | 14.00 | 14.22 | 14.22 | 0.85% | 319,142 |
| Jul 2, 2025 | 14.23 | 14.32 | 14.08 | 14.10 | 14.10 | -0.98% | 560,521 |
| Jul 1, 2025 | 13.93 | 14.43 | 13.89 | 14.24 | 14.24 | 1.79% | 595,174 |
| Jun 30, 2025 | 13.83 | 14.05 | 13.77 | 13.99 | 13.99 | 1.08% | 621,768 |
| Jun 27, 2025 | 13.77 | 13.84 | 13.62 | 13.84 | 13.84 | 0.65% | 1,563,833 |
| Jun 26, 2025 | 13.67 | 13.81 | 13.66 | 13.75 | 13.75 | 0.59% | 547,170 |
| Jun 25, 2025 | 13.95 | 13.95 | 13.64 | 13.67 | 13.67 | -2.50% | 521,422 |
| Jun 24, 2025 | 14.25 | 14.25 | 14.02 | 14.02 | 14.02 | -0.85% | 390,951 |
| Jun 23, 2025 | 14.05 | 14.23 | 13.71 | 14.14 | 14.14 | 0.86% | 490,361 |
| Jun 20, 2025 | 13.94 | 14.13 | 13.90 | 14.02 | 14.02 | 1.15% | 1,055,934 |
| Jun 18, 2025 | 13.79 | 13.97 | 13.60 | 13.86 | 13.86 | 0.29% | 433,956 |
| Jun 17, 2025 | 13.91 | 13.99 | 13.80 | 13.82 | 13.82 | -1.29% | 598,618 |
| Jun 16, 2025 | 14.06 | 14.16 | 13.94 | 14.00 | 14.00 | - | 441,810 |
| Jun 13, 2025 | 14.12 | 14.24 | 13.95 | 14.00 | 14.00 | -1.62% | 848,209 |
| Jun 12, 2025 | 13.81 | 14.25 | 13.70 | 14.23 | 14.23 | 3.04% | 900,566 |
| Jun 11, 2025 | 13.73 | 13.88 | 13.68 | 13.81 | 13.81 | 0.66% | 755,434 |
| Jun 10, 2025 | 13.75 | 13.89 | 13.64 | 13.72 | 13.72 | -0.58% | 526,815 |
| Jun 9, 2025 | 13.70 | 13.84 | 13.63 | 13.80 | 13.80 | -0.14% | 553,430 |
| Jun 6, 2025 | 13.88 | 13.92 | 13.68 | 13.82 | 13.74 | 0.51% | 425,615 |
| Jun 5, 2025 | 13.82 | 13.82 | 13.65 | 13.75 | 13.67 | -0.43% | 470,110 |