Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dole Plc (NY: DOLE )

12.37 +0.16 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.95 11.50 10.93 11.15 1,463,996 +0.80(+7.76%)
Jan 30, 2023 10.22 10.43 10.15 10.35 482,028 +0.05(+0.47%)
Jan 27, 2023 10.15 10.38 10.08 10.30 436,937 +0.16(+1.62%)
Jan 26, 2023 10.36 10.41 10.13 10.14 346,517 -0.17(-1.69%)
Jan 25, 2023 10.01 10.32 10.01 10.31 382,262 +0.19(+1.91%)
Jan 24, 2023 10.20 10.25 10.04 10.12 360,076 -0.04(-0.38%)
Jan 23, 2023 9.816 10.18 9.816 10.15 398,226 +0.38(+3.86%)
Jan 20, 2023 9.797 9.807 9.739 9.778 394,714 +0.02(+0.20%)
Jan 19, 2023 9.710 9.797 9.652 9.758 382,776 -0.05(-0.49%)
Jan 18, 2023 9.942 10.06 9.797 9.807 317,987 -0.11(-1.07%)
Jan 17, 2023 10.01 10.11 9.870 9.913 329,912 -0.07(-0.68%)
Jan 13, 2023 9.758 10.02 9.758 9.981 313,735 +0.12(+1.18%)
Jan 12, 2023 9.594 9.874 9.575 9.865 312,878 +0.29(+3.03%)
Jan 11, 2023 9.575 9.623 9.478 9.575 220,023 +0.01(+0.10%)
Jan 10, 2023 9.575 9.671 9.488 9.565 117,195 -0.03(-0.30%)
Jan 09, 2023 9.575 9.884 9.536 9.594 294,745 +0.00(+0.00%)
Jan 06, 2023 9.430 9.691 9.430 9.594 270,663 +0.11(+1.12%)
Jan 05, 2023 9.526 9.594 9.430 9.488 130,313 -0.07(-0.71%)
Jan 04, 2023 9.362 9.575 9.342 9.555 174,685 +0.26(+2.81%)
Jan 03, 2023 9.420 9.555 9.189 9.294 214,881 -0.04(-0.41%)
Dec 30, 2022 9.381 9.454 9.236 9.333 263,311 -0.15(-1.53%)
Dec 29, 2022 9.468 9.691 9.439 9.478 401,758 +0.04(+0.41%)
Dec 28, 2022 9.497 9.584 9.376 9.439 305,109 -0.08(-0.81%)
Dec 27, 2022 9.468 9.575 9.352 9.517 311,399 +0.06(+0.61%)
Dec 23, 2022 9.333 9.478 9.333 9.459 243,041 +0.13(+1.35%)
Dec 22, 2022 9.207 9.372 9.113 9.333 235,193 +0.12(+1.26%)
Dec 21, 2022 9.381 9.393 9.014 9.217 480,497 -0.13(-1.35%)
Dec 20, 2022 9.391 9.558 9.265 9.342 419,055 -0.07(-0.72%)
Dec 19, 2022 9.642 9.652 9.391 9.410 232,530 -0.23(-2.41%)
Dec 16, 2022 9.623 9.749 9.565 9.642 537,992 -0.13(-1.29%)
Dec 15, 2022 9.865 10.01 9.739 9.768 218,246 -0.14(-1.37%)
Dec 14, 2022 10.14 10.26 9.846 9.903 341,183 -0.29(-2.82%)
Dec 13, 2022 10.27 10.49 10.16 10.19 608,211 +0.26(+2.61%)
Dec 12, 2022 9.817 10.03 9.630 9.932 423,870 -0.04(-0.39%)
Dec 09, 2022 9.961 10.07 9.841 9.971 250,221 -0.02(-0.19%)
Dec 08, 2022 9.769 10.02 9.764 9.990 262,235 +0.20(+2.06%)
Dec 07, 2022 9.990 10.03 9.740 9.788 198,577 -0.20(-2.02%)
Dec 06, 2022 10.03 10.08 9.879 9.990 286,825 +0.04(+0.39%)
Dec 05, 2022 9.913 10.04 9.827 9.951 232,332 -0.05(-0.48%)
Dec 02, 2022 9.894 10.07 9.779 9.999 245,337 -0.04(-0.38%)
Dec 01, 2022 9.961 10.11 9.894 10.04 313,594 +0.15(+1.55%)
Nov 30, 2022 9.769 9.913 9.692 9.884 249,021 +0.11(+1.08%)
Nov 29, 2022 9.779 10.01 9.702 9.779 334,999 +0.00(+0.00%)
Nov 28, 2022 9.712 9.843 9.616 9.779 329,386 +0.03(+0.30%)
Nov 25, 2022 10.28 10.28 9.683 9.750 400,474 -0.58(-5.58%)
Nov 23, 2022 10.11 10.34 10.04 10.33 566,797 +0.19(+1.89%)
Nov 22, 2022 9.951 10.18 9.951 10.13 777,219 +0.27(+2.72%)
Nov 21, 2022 9.740 9.980 9.539 9.865 594,199 +0.07(+0.69%)
Nov 18, 2022 9.356 9.903 9.328 9.798 824,776 +0.46(+4.93%)
Nov 17, 2022 9.117 9.491 8.915 9.337 900,789 +0.56(+6.34%)
Nov 16, 2022 8.742 8.944 8.723 8.781 427,817 -0.05(-0.54%)
Nov 15, 2022 8.761 8.896 8.728 8.829 374,073 +0.25(+2.91%)
Nov 14, 2022 8.656 8.761 8.579 8.579 494,773 -0.11(-1.22%)
Nov 11, 2022 8.589 8.709 8.478 8.685 353,763 +0.18(+2.14%)
Nov 10, 2022 8.416 8.627 8.416 8.502 278,521 +0.36(+4.36%)
Nov 09, 2022 8.378 8.426 8.147 8.147 253,081 -0.28(-3.30%)
Nov 08, 2022 8.570 8.681 8.387 8.426 387,732 -0.11(-1.24%)
Nov 07, 2022 8.262 8.558 8.262 8.531 291,838 +0.25(+3.01%)
Nov 04, 2022 8.416 8.416 8.143 8.282 379,731 +0.09(+1.05%)
Nov 03, 2022 8.186 8.238 8.027 8.195 256,281 -0.03(-0.35%)
Nov 02, 2022 8.234 8.339 8.143 8.224 331,655 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.