Skip to main content
Dole plc (DOLE)
NYSE: DOLE · Real-Time Price · USD
14.05
+0.25 (1.81%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Dole plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.9214.1913.9214.0514.051.81%3,424,564
Jun 25, 202614.1314.1913.7813.8013.80-2.75%978,086
Jun 24, 202614.3114.3714.0414.1914.19-0.28%924,925
Jun 23, 202613.9714.2913.9514.2314.232.60%720,232
Jun 22, 202613.9114.0813.7513.8713.87-0.93%1,860,252
Jun 18, 202614.0614.2213.9614.0014.00-0.43%1,522,207
Jun 17, 202614.2214.2513.9314.0614.06-1.51%793,419
Jun 16, 202614.2814.4214.2214.3614.280.84%676,825
Jun 15, 202614.3814.4314.1814.2414.16-0.77%956,081
Jun 12, 202614.1814.4014.0914.3514.271.70%561,427
Jun 11, 202614.4114.4114.0914.1114.03-1.54%797,419
Jun 10, 202614.1514.3514.0914.3314.252.50%716,163
Jun 9, 202613.7313.9913.6313.9813.902.12%1,074,792
Jun 8, 202614.0714.1113.6813.6913.61-2.28%1,570,524
Jun 5, 202613.9914.1413.8214.0113.930.57%1,054,879
Jun 4, 202614.0314.1013.7313.9313.851.16%1,850,839
Jun 3, 202614.0514.2013.6013.7713.69-2.75%1,383,146
Jun 2, 202614.1514.4214.1114.1614.080.14%1,743,005
Jun 1, 202613.9214.2213.8814.1414.061.07%1,704,408
May 29, 202614.3814.4713.9913.9913.91-2.98%3,631,436
May 28, 202614.5414.6414.3314.4214.33-0.41%1,539,753
May 27, 202614.4114.7414.4114.4814.390.84%996,569
May 26, 202614.4114.5614.2814.3614.28-0.49%909,402
May 22, 202614.5014.6114.3514.4314.34-0.76%619,229
May 21, 202614.4814.5714.3014.5414.45-0.14%1,057,181
May 20, 202614.1514.7014.1314.5614.472.75%1,184,369
May 19, 202614.2514.6214.1114.1714.09-0.49%753,493
May 18, 202614.1614.4914.0914.2414.160.99%1,154,270
May 15, 202614.4514.5413.9414.1014.02-1.95%1,068,595
May 14, 202614.7014.9014.3714.3814.29-1.30%1,061,741
May 13, 202614.3814.8014.1714.5714.481.11%1,113,912
May 12, 202615.3215.6114.4014.4114.32-5.26%1,615,943
May 11, 202614.4615.2914.3115.2115.122.22%1,917,840
May 8, 202614.8114.9014.6614.8814.790.54%1,248,973
May 7, 202614.8814.8814.5414.8014.71-0.74%1,447,105
May 6, 202614.9414.9714.7714.9114.820.74%804,418
May 5, 202615.1915.1914.7814.8014.71-2.50%617,050
May 4, 202615.1315.3214.9515.1815.090.26%765,293
May 1, 202615.2515.2514.9715.1415.05-0.26%708,173
Apr 30, 202614.8415.2114.7915.1815.092.29%826,962
Apr 29, 202614.8714.9914.7414.8414.75-0.60%1,025,779
Apr 28, 202615.0515.0514.7014.9314.840.40%831,948
Apr 27, 202615.1015.2714.8414.8714.78-1.65%596,098
Apr 24, 202615.1115.1414.8415.1215.03-0.13%645,950
Apr 23, 202615.0515.2815.0315.1415.050.93%519,405
Apr 22, 202614.8915.0314.8715.0014.911.01%615,980
Apr 21, 202614.9014.9814.6314.8514.76-0.60%806,782
Apr 20, 202615.1815.3814.9214.9414.85-1.52%619,810
Apr 17, 202614.9615.2614.9615.1715.081.27%755,560
Apr 16, 202614.8615.0314.8414.9814.890.33%437,610
Apr 15, 202615.3215.4114.9314.9314.84-2.99%722,918
Apr 14, 202615.4215.6715.3615.3915.30-0.77%786,288
Apr 13, 202615.7015.7015.3715.5115.42-1.15%645,494
Apr 10, 202615.6015.7315.4615.6915.600.77%697,674
Apr 9, 202615.0015.5814.8815.5715.482.91%985,136
Apr 8, 202615.1015.4215.0815.1315.040.53%739,942
Apr 7, 202614.8715.1314.8515.0514.960.87%445,087
Apr 6, 202614.6014.9314.5214.9214.832.47%478,207
Apr 2, 202614.3114.5714.1214.5614.472.10%588,504
Apr 1, 202614.2814.4114.1514.2614.18-0.21%565,052
Mar 31, 202614.4914.5314.1514.2914.21-0.69%683,294
Mar 30, 202614.2214.4314.0114.3914.30-2.31%907,520
Mar 27, 202614.5414.8914.5414.7314.641.24%646,175
Mar 26, 202614.4614.7514.4614.5514.460.41%451,601
Mar 25, 202614.3514.4914.2014.4914.401.05%515,085
Mar 24, 202614.4314.6114.3214.3414.26-0.62%544,113
Mar 23, 202614.3114.6114.2414.4314.341.26%807,835
Mar 20, 202614.2414.2513.9614.2514.170.07%3,195,317
Mar 19, 202614.2614.3214.0614.2414.16-0.63%663,419
Mar 18, 202614.4114.5314.1614.3314.25-1.55%727,463
Mar 17, 202614.6014.7514.4814.6414.471.31%596,520
Mar 16, 202614.5314.6114.4014.4514.280.70%644,167
Mar 13, 202614.5214.5214.3214.3514.18-0.35%550,921
Mar 12, 202614.4714.5914.3314.4014.23-0.69%550,623
Mar 11, 202614.7614.7614.4614.5014.33-1.76%555,544
Mar 10, 202615.0115.1014.7414.7614.59-1.86%580,778
Mar 9, 202615.1115.1214.8415.0414.86-1.44%642,695
Mar 6, 202614.9415.3014.8115.2615.081.46%582,700
Mar 5, 202615.3315.3614.9415.0414.86-2.65%758,221
Mar 4, 202615.5715.6515.3115.4515.27-0.06%827,554
Mar 3, 202615.5515.6815.0215.4615.28-2.15%869,489
Mar 2, 202615.9616.0715.6215.8015.62-1.50%884,656
Feb 27, 202615.7316.5015.6216.0415.852.10%1,062,858
Feb 26, 202615.6415.8915.2815.7115.530.38%1,033,196
Feb 25, 202614.9015.6914.4415.6515.47-2.13%1,348,071
Feb 24, 202615.8616.0315.7215.9915.801.20%547,562
Feb 23, 202615.9516.0315.6115.8015.62-1.25%744,116
Feb 20, 202616.0516.1415.8216.0015.810.19%458,797
Feb 19, 202615.9316.0415.7915.9715.780.13%671,525
Feb 18, 202615.8116.0015.7015.9515.761.01%493,117
Feb 17, 202615.9016.0815.6715.7915.61-0.75%698,460
Feb 13, 202615.7316.0815.6815.9115.720.82%477,909
Feb 12, 202615.8716.1115.7315.7815.60-0.25%828,652
Feb 11, 202615.6815.8715.6015.8215.640.57%517,250
Feb 10, 202615.8515.9615.7115.7315.55-0.76%517,354
Feb 9, 202616.1416.2515.7815.8515.66-2.34%581,596
Feb 6, 202616.3016.5716.1016.2316.04-0.37%863,477
Feb 5, 202616.4516.5116.1316.2916.10-0.49%899,286
Feb 4, 202616.2316.5116.1416.3716.181.43%1,426,061
Feb 3, 202616.0316.3215.9916.1415.950.19%614,840