Skip to main content
Dole plc (DOLE)
NYSE: DOLE · Real-Time Price · USD
16.04
+0.33 (2.10%)
Feb 27, 2026, 4:00 PM EST - Market closed

Dole plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.7316.5015.6216.0116.011.88%710,387
Feb 26, 202615.6415.8915.2815.7115.710.38%1,030,055
Feb 25, 202614.9015.6914.4415.6515.65-2.13%1,311,341
Feb 24, 202615.8616.0315.7215.9915.991.20%541,521
Feb 23, 202615.9516.0315.6115.8015.80-1.25%727,286
Feb 20, 202616.0516.1415.8216.0016.000.19%446,990
Feb 19, 202615.9316.0415.7915.9715.970.13%647,154
Feb 18, 202615.8116.0015.7015.9515.951.01%492,596
Feb 17, 202615.9016.0815.6715.7915.79-0.75%632,615
Feb 13, 202615.7316.0815.6815.9115.910.82%477,908
Feb 12, 202615.8716.1115.7315.7815.78-0.25%828,627
Feb 11, 202615.6815.8715.6015.8215.820.57%429,229
Feb 10, 202615.8515.9615.7115.7315.73-0.76%516,641
Feb 9, 202616.1416.2515.7815.8515.85-2.34%579,970
Feb 6, 202616.3016.5716.1016.2316.23-0.37%838,073
Feb 5, 202616.4516.5116.1316.2916.29-0.49%898,897
Feb 4, 202616.2316.5116.1416.3716.371.43%1,425,937
Feb 3, 202616.0316.3215.9916.1416.140.19%611,338
Feb 2, 202615.8016.2115.8016.1116.111.13%841,002
Jan 30, 202615.8415.9915.7615.9315.930.44%745,366
Jan 29, 202615.6115.8915.5415.8615.862.19%810,712
Jan 28, 202615.6115.7015.4415.5215.52-1.02%576,296
Jan 27, 202615.3515.7515.2915.6815.682.35%830,788
Jan 26, 202615.3515.5415.3015.3215.32-0.20%738,607
Jan 23, 202615.2015.4415.1415.3515.350.26%611,281
Jan 22, 202615.0515.3915.0115.3115.311.32%593,525
Jan 21, 202614.8415.1314.8415.1115.111.89%732,041
Jan 20, 202614.6314.9514.5514.8314.831.30%797,051
Jan 16, 202614.8014.8514.5714.6414.64-1.55%479,434
Jan 15, 202614.6914.9214.5814.8714.871.57%413,805
Jan 14, 202614.5614.7714.4614.6414.640.34%482,872
Jan 13, 202614.5314.6914.5314.5914.59-475,637
Jan 12, 202614.5314.7414.4414.5914.590.34%424,969
Jan 9, 202614.3514.5614.3014.5414.541.39%480,941
Jan 8, 202614.1214.4314.0214.3414.341.34%758,707
Jan 7, 202614.0514.1613.8314.1514.150.93%706,395
Jan 6, 202614.0514.1013.9814.0214.02-0.28%682,877
Jan 5, 202614.4614.4614.0414.0614.06-3.90%733,244
Jan 2, 202614.9915.0214.5514.6314.63-2.40%937,265
Dec 31, 202514.9415.0214.8914.9914.990.40%447,690
Dec 30, 202514.9715.0814.9114.9314.93-0.07%361,930
Dec 29, 202515.0515.1214.9114.9414.94-0.60%468,218
Dec 26, 202515.1515.2215.0115.0315.03-0.53%319,176
Dec 24, 202515.0015.1314.9815.1115.110.40%239,560
Dec 23, 202515.2015.2015.0515.0515.05-1.12%592,018
Dec 22, 202515.2015.3315.1215.2215.22-0.33%750,244
Dec 19, 202515.4115.5815.2615.2715.27-1.48%2,421,433
Dec 18, 202515.4015.6515.3215.5015.500.58%590,131
Dec 17, 202515.3715.4515.3315.4115.410.39%738,486
Dec 16, 202515.5315.5715.2515.3515.35-1.35%624,995
Dec 15, 202515.5915.7315.4415.5615.560.71%826,692
Dec 12, 202515.3015.5215.2715.4515.451.05%846,249
Dec 11, 202514.7715.3614.7315.2915.293.52%1,145,684
Dec 10, 202514.5914.8214.5614.7714.770.68%759,512
Dec 9, 202514.8014.8814.5714.6714.67-1.08%653,121
Dec 8, 202514.8314.9314.7014.8314.75-0.47%910,752
Dec 5, 202514.8914.9914.7814.9014.810.81%785,734
Dec 4, 202514.6514.8514.6514.7814.700.34%895,495
Dec 3, 202514.6114.7414.5014.7314.651.59%981,432
Dec 2, 202514.6814.6814.3614.5014.42-1.23%1,128,360
Dec 1, 202514.4614.6814.4314.6814.601.38%1,947,348
Nov 28, 202514.4214.5014.2614.4814.400.42%506,092
Nov 26, 202514.1314.5014.1314.4214.341.91%763,028
Nov 25, 202514.1314.3714.1014.1514.070.93%755,002
Nov 24, 202513.9414.0913.8814.0213.94-0.07%704,512
Nov 21, 202513.7514.1613.5914.0313.952.48%1,040,023
Nov 20, 202513.7413.7713.4913.6913.61-900,284
Nov 19, 202514.1314.1313.6413.6913.61-3.18%1,082,279
Nov 18, 202514.0414.1913.9414.1414.060.71%1,368,841
Nov 17, 202514.0814.1813.7914.0413.960.65%1,981,371
Nov 14, 202513.8313.9813.5513.9513.870.58%1,365,538
Nov 13, 202513.7513.9813.6513.8713.790.73%1,584,183
Nov 12, 202513.9713.9713.7213.7713.69-0.15%830,181
Nov 11, 202513.8013.8213.3913.7913.71-0.07%1,144,484
Nov 10, 202513.3514.3713.2613.8013.725.02%1,893,081
Nov 7, 202513.1513.2213.0213.1413.060.69%1,234,057
Nov 6, 202512.8913.1412.8913.0512.980.46%752,458
Nov 5, 202512.9513.0212.8112.9912.920.46%557,843
Nov 4, 202512.6912.9512.6312.9312.861.65%890,389
Nov 3, 202512.7312.7912.5212.7212.65-0.16%886,757
Oct 31, 202512.7312.7612.6212.7412.67-0.70%674,022
Oct 30, 202512.6112.8512.6112.8312.761.18%1,085,062
Oct 29, 202512.9512.9712.5812.6812.61-2.31%1,441,238
Oct 28, 202512.9013.0612.7512.9812.911.09%792,667
Oct 27, 202512.9012.9512.8012.8412.77-0.31%636,283
Oct 24, 202513.0913.1112.8812.8812.81-1.38%602,894
Oct 23, 202513.1013.1212.9213.0612.99-0.15%642,630
Oct 22, 202513.0713.1312.9913.0813.010.46%738,955
Oct 21, 202513.2413.3613.0013.0212.95-1.29%1,290,524
Oct 20, 202513.2513.3313.1513.1913.11-0.08%772,636
Oct 17, 202513.1013.2113.0113.2013.121.15%437,964
Oct 16, 202513.0113.1212.9813.0512.98-0.08%515,948
Oct 15, 202513.1213.2012.9613.0612.99-0.23%510,092
Oct 14, 202512.7313.1512.7113.0913.012.27%643,069
Oct 13, 202512.8712.9312.7612.8012.73-0.54%830,621
Oct 10, 202512.9613.0612.8212.8712.80-0.69%704,399
Oct 9, 202513.0713.1712.9512.9612.89-0.92%717,621
Oct 8, 202513.2113.2113.0813.0813.01-0.46%637,211
Oct 7, 202513.2413.3213.1013.1413.06-0.76%1,106,060
Oct 6, 202513.4013.4213.2113.2413.16-1.56%1,380,573