Skip to main content
Dole plc (DOLE)
NYSE: DOLE · Real-Time Price · USD
14.93
+0.06 (0.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Dole plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0515.0514.7014.9314.930.40%831,919
Apr 27, 202615.1015.2714.8414.8714.87-1.65%596,097
Apr 24, 202615.1115.1414.8415.1215.12-0.13%552,895
Apr 23, 202615.0515.2815.0315.1415.140.93%519,397
Apr 22, 202614.8915.0314.8715.0015.001.01%608,852
Apr 21, 202614.9014.9814.6314.8514.85-0.60%806,703
Apr 20, 202615.1815.3814.9214.9414.94-1.52%583,996
Apr 17, 202614.9615.2614.9615.1715.171.27%749,578
Apr 16, 202614.8615.0314.8414.9814.980.33%437,609
Apr 15, 202615.3215.4114.9314.9314.93-2.99%722,918
Apr 14, 202615.4215.6715.3615.3915.39-0.77%786,288
Apr 13, 202615.7015.7015.3715.5115.51-1.15%645,494
Apr 10, 202615.6015.7315.4615.6915.690.77%697,637
Apr 9, 202615.0015.5814.8815.5715.572.91%984,795
Apr 8, 202615.1015.4215.0815.1315.130.53%686,113
Apr 7, 202614.8715.1314.8515.0515.050.87%441,648
Apr 6, 202614.6014.9314.5214.9214.922.47%478,205
Apr 2, 202614.3114.5714.1214.5614.562.10%588,503
Apr 1, 202614.2814.4114.1514.2614.26-0.21%565,044
Mar 31, 202614.4914.5314.1514.2914.29-0.69%683,283
Mar 30, 202614.2214.4314.0114.3914.39-2.31%890,778
Mar 27, 202614.5414.8914.5414.7314.731.24%646,170
Mar 26, 202614.4614.7514.4614.5514.550.41%433,795
Mar 25, 202614.3514.4914.2014.4914.491.05%463,431
Mar 24, 202614.4314.6114.3214.3414.34-0.62%544,030
Mar 23, 202614.3114.6114.2414.4314.431.26%806,535
Mar 20, 202614.2414.2513.9614.2514.250.07%2,809,358
Mar 19, 202614.2614.3214.0614.2414.24-0.63%642,796
Mar 18, 202614.4114.5314.1614.3314.33-2.12%727,451
Mar 17, 202614.6014.7514.4814.6414.561.31%596,520
Mar 16, 202614.5314.6114.4014.4514.370.70%644,167
Mar 13, 202614.5214.5214.3214.3514.27-0.35%550,921
Mar 12, 202614.4714.5914.3314.4014.32-0.69%550,623
Mar 11, 202614.7614.7614.4614.5014.42-1.76%555,544
Mar 10, 202615.0115.1014.7414.7614.67-1.86%580,778
Mar 9, 202615.1115.1214.8415.0414.95-1.44%642,695
Mar 6, 202614.9415.3014.8115.2615.171.46%582,700
Mar 5, 202615.3315.3614.9415.0414.95-2.65%758,221
Mar 4, 202615.5715.6515.3115.4515.36-0.06%827,554
Mar 3, 202615.5515.6815.0215.4615.37-2.15%869,489
Mar 2, 202615.9616.0715.6215.8015.71-1.50%884,656
Feb 27, 202615.7316.5015.6216.0415.952.10%1,062,858
Feb 26, 202615.6415.8915.2815.7115.620.38%1,033,196
Feb 25, 202614.9015.6914.4415.6515.56-2.13%1,348,071
Feb 24, 202615.8616.0315.7215.9915.901.20%547,562
Feb 23, 202615.9516.0315.6115.8015.71-1.25%744,116
Feb 20, 202616.0516.1415.8216.0015.910.19%458,797
Feb 19, 202615.9316.0415.7915.9715.880.13%671,525
Feb 18, 202615.8116.0015.7015.9515.861.01%493,117
Feb 17, 202615.9016.0815.6715.7915.70-0.75%698,460
Feb 13, 202615.7316.0815.6815.9115.820.82%477,909
Feb 12, 202615.8716.1115.7315.7815.69-0.25%828,652
Feb 11, 202615.6815.8715.6015.8215.730.57%517,250
Feb 10, 202615.8515.9615.7115.7315.64-0.76%517,354
Feb 9, 202616.1416.2515.7815.8515.76-2.34%581,596
Feb 6, 202616.3016.5716.1016.2316.14-0.37%863,477
Feb 5, 202616.4516.5116.1316.2916.20-0.49%899,286
Feb 4, 202616.2316.5116.1416.3716.271.43%1,426,061
Feb 3, 202616.0316.3215.9916.1416.050.19%614,840
Feb 2, 202615.8016.2115.8016.1116.021.13%849,585
Jan 30, 202615.8415.9915.7615.9315.840.44%748,406
Jan 29, 202615.6115.8915.5415.8615.772.19%810,712
Jan 28, 202615.6115.7015.4415.5215.43-1.02%576,615
Jan 27, 202615.3515.7515.2915.6815.592.35%830,789
Jan 26, 202615.3515.5415.3015.3215.23-0.20%738,731
Jan 23, 202615.2015.4415.1415.3515.260.26%611,556
Jan 22, 202615.0515.3915.0115.3115.221.32%807,144
Jan 21, 202614.8415.1314.8415.1115.021.89%732,071
Jan 20, 202614.6314.9514.5514.8314.741.30%797,051
Jan 16, 202614.8014.8514.5714.6414.56-1.55%486,838
Jan 15, 202614.6914.9214.5814.8714.781.57%414,497
Jan 14, 202614.5614.7714.4614.6414.560.34%482,882
Jan 13, 202614.5314.6914.5314.5914.51-475,638
Jan 12, 202614.5314.7414.4414.5914.510.34%425,183
Jan 9, 202614.3514.5614.3014.5414.461.39%480,942
Jan 8, 202614.1214.4314.0214.3414.261.34%758,767
Jan 7, 202614.0514.1613.8314.1514.070.93%706,507
Jan 6, 202614.0514.1013.9814.0213.94-0.28%682,877
Jan 5, 202614.4614.4614.0414.0613.98-3.90%733,246
Jan 2, 202614.9915.0214.5514.6314.55-2.40%937,293
Dec 31, 202514.9415.0214.8914.9914.900.40%447,691
Dec 30, 202514.9715.0814.9114.9314.84-0.07%361,980
Dec 29, 202515.0515.1214.9114.9414.85-0.60%468,262
Dec 26, 202515.1515.2215.0115.0314.94-0.53%319,176
Dec 24, 202515.0015.1314.9815.1115.020.40%239,572
Dec 23, 202515.2015.2015.0515.0514.96-1.12%592,018
Dec 22, 202515.2015.3315.1215.2215.13-0.33%750,294
Dec 19, 202515.4115.5815.2615.2715.18-1.48%2,871,580
Dec 18, 202515.4015.6515.3215.5015.410.58%590,131
Dec 17, 202515.3715.4515.3315.4115.320.39%738,486
Dec 16, 202515.5315.5715.2515.3515.26-1.35%625,140
Dec 15, 202515.5915.7315.4415.5615.470.71%826,692
Dec 12, 202515.3015.5215.2715.4515.361.05%1,201,847
Dec 11, 202514.7715.3614.7315.2915.203.52%1,146,016
Dec 10, 202514.5914.8214.5614.7714.680.68%759,622
Dec 9, 202514.8014.8814.5714.6714.58-1.08%653,121
Dec 8, 202514.8314.9314.7014.8314.66-0.47%1,211,619
Dec 5, 202514.8914.9914.7814.9014.730.81%785,734
Dec 4, 202514.6514.8514.6514.7814.610.34%895,495
Dec 3, 202514.6114.7414.5014.7314.561.59%981,432