Skip to main content

Dole plc Ordinary Shares (NY: DOLE )

14.14 +0.04 (+0.28%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 14.46 14.48 13.98 14.10 845,256 -0.42(-2.89%)
Mar 12, 2025 14.36 14.56 14.17 14.52 451,837 +0.09(+0.62%)
Mar 11, 2025 14.70 14.70 14.42 14.43 399,003 -0.29(-1.97%)
Mar 10, 2025 14.76 14.99 14.64 14.72 593,495 -0.14(-0.94%)
Mar 07, 2025 14.65 14.96 13.80 14.86 409,313 +0.09(+0.61%)
Mar 06, 2025 14.50 14.80 14.43 14.77 491,678 +0.22(+1.51%)
Mar 05, 2025 14.51 14.65 14.40 14.55 397,429 +0.00(+0.00%)
Mar 04, 2025 14.62 14.74 14.55 14.55 665,260 -0.17(-1.15%)
Mar 03, 2025 14.68 15.09 14.52 14.72 593,999 +0.09(+0.62%)
Feb 28, 2025 14.60 14.66 14.38 14.63 724,338 +0.05(+0.34%)
Feb 27, 2025 14.54 14.78 14.46 14.58 572,729 -0.11(-0.75%)
Feb 26, 2025 14.45 15.10 14.34 14.69 1,024,699 +0.64(+4.56%)
Feb 25, 2025 13.92 14.13 13.88 14.05 582,060 +0.25(+1.81%)
Feb 24, 2025 13.70 14.02 13.62 13.80 432,928 +0.16(+1.17%)
Feb 21, 2025 13.72 13.73 13.55 13.64 343,443 +0.05(+0.37%)
Feb 20, 2025 13.44 13.64 13.37 13.59 385,695 +0.07(+0.52%)
Feb 19, 2025 13.60 13.60 13.38 13.52 313,070 -0.16(-1.17%)
Feb 18, 2025 13.57 13.76 13.42 13.68 403,459 +0.17(+1.26%)
Feb 14, 2025 13.90 13.96 13.47 13.51 299,912 -0.32(-2.31%)
Feb 13, 2025 13.77 13.85 13.63 13.83 344,708 +0.16(+1.17%)
Feb 12, 2025 13.58 13.72 13.50 13.67 384,643 -0.17(-1.23%)
Feb 11, 2025 13.52 13.85 13.50 13.84 244,322 +0.21(+1.54%)
Feb 10, 2025 13.57 13.66 13.43 13.63 376,918 +0.06(+0.44%)
Feb 07, 2025 13.74 13.74 13.53 13.57 301,745 -0.19(-1.38%)
Feb 06, 2025 13.70 13.78 13.58 13.76 338,585 +0.16(+1.18%)
Feb 05, 2025 13.40 13.64 13.27 13.60 530,178 +0.26(+1.95%)
Feb 04, 2025 13.30 13.45 13.12 13.34 384,409 +0.00(+0.00%)
Feb 03, 2025 13.26 13.60 13.20 13.34 384,794 -0.28(-2.06%)
Jan 31, 2025 13.64 13.71 13.41 13.62 549,553 -0.13(-0.95%)
Jan 30, 2025 13.86 13.87 13.63 13.75 355,185 +0.03(+0.22%)
Jan 29, 2025 13.61 13.77 13.57 13.72 273,987 +0.13(+0.96%)
Jan 28, 2025 13.81 13.88 13.53 13.59 511,736 -0.22(-1.59%)
Jan 27, 2025 13.78 14.01 13.66 13.81 568,035 +0.29(+2.14%)
Jan 24, 2025 13.55 13.68 13.44 13.52 687,345 -0.12(-0.88%)
Jan 23, 2025 13.43 13.69 13.36 13.64 624,732 +0.20(+1.49%)
Jan 22, 2025 13.37 13.48 13.23 13.44 555,262 +0.01(+0.07%)
Jan 21, 2025 13.27 13.54 13.27 13.43 695,794 +0.20(+1.51%)
Jan 17, 2025 13.09 13.26 13.05 13.23 826,620 +0.26(+2.00%)
Jan 16, 2025 12.80 12.99 12.74 12.97 407,754 +0.12(+0.93%)
Jan 15, 2025 12.98 13.06 12.78 12.85 496,594 +0.03(+0.23%)
Jan 14, 2025 12.42 12.84 12.42 12.82 448,820 +0.40(+3.22%)
Jan 13, 2025 12.23 12.43 12.20 12.42 511,320 +0.11(+0.89%)
Jan 10, 2025 12.59 12.60 12.23 12.31 432,453 -0.42(-3.30%)
Jan 08, 2025 12.67 12.80 12.48 12.73 412,410 +0.04(+0.32%)
Jan 07, 2025 12.89 13.00 12.62 12.69 513,844 -0.14(-1.09%)
Jan 06, 2025 13.34 13.37 12.78 12.83 447,535 -0.51(-3.82%)
Jan 03, 2025 13.57 13.67 13.30 13.34 448,563 -0.20(-1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.