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

Dole Plc (NY: DOLE )

12.32 -0.38 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 10.94 11.49 10.92 11.14 1,465,061 +0.80(+7.76%)
Jan 30, 2023 10.22 10.42 10.15 10.34 482,378 +0.05(+0.47%)
Jan 27, 2023 10.14 10.37 10.07 10.29 437,254 +0.16(+1.62%)
Jan 26, 2023 10.35 10.40 10.12 10.13 346,769 -0.17(-1.69%)
Jan 25, 2023 10.00 10.31 10.00 10.30 382,540 +0.19(+1.91%)
Jan 24, 2023 10.20 10.24 10.03 10.11 360,338 -0.04(-0.38%)
Jan 23, 2023 9.809 10.18 9.809 10.15 398,516 +0.38(+3.86%)
Jan 20, 2023 9.790 9.800 9.732 9.771 395,001 +0.02(+0.20%)
Jan 19, 2023 9.703 9.790 9.645 9.751 383,054 -0.05(-0.49%)
Jan 18, 2023 9.935 10.05 9.790 9.800 318,218 -0.11(-1.07%)
Jan 17, 2023 10.00 10.10 9.862 9.906 330,152 -0.07(-0.68%)
Jan 13, 2023 9.751 10.01 9.751 9.974 313,964 +0.12(+1.18%)
Jan 12, 2023 9.587 9.867 9.568 9.858 313,106 +0.29(+3.03%)
Jan 11, 2023 9.568 9.616 9.471 9.568 220,183 +0.01(+0.10%)
Jan 10, 2023 9.568 9.664 9.481 9.558 117,281 -0.03(-0.30%)
Jan 09, 2023 9.568 9.877 9.529 9.587 294,960 +0.00(+0.00%)
Jan 06, 2023 9.423 9.684 9.423 9.587 270,859 +0.11(+1.12%)
Jan 05, 2023 9.519 9.587 9.423 9.481 130,407 -0.07(-0.71%)
Jan 04, 2023 9.355 9.568 9.336 9.548 174,812 +0.26(+2.81%)
Jan 03, 2023 9.413 9.548 9.183 9.287 215,037 -0.04(-0.41%)
Dec 30, 2022 9.374 9.447 9.229 9.326 263,502 -0.14(-1.53%)
Dec 29, 2022 9.461 9.684 9.432 9.471 402,051 +0.04(+0.41%)
Dec 28, 2022 9.490 9.577 9.370 9.432 305,331 -0.08(-0.81%)
Dec 27, 2022 9.461 9.568 9.345 9.510 311,625 +0.06(+0.61%)
Dec 23, 2022 9.326 9.471 9.326 9.452 243,218 +0.13(+1.35%)
Dec 22, 2022 9.200 9.365 9.107 9.326 235,364 +0.12(+1.26%)
Dec 21, 2022 9.374 9.386 9.007 9.210 480,847 -0.13(-1.35%)
Dec 20, 2022 9.384 9.551 9.258 9.336 419,360 -0.07(-0.72%)
Dec 19, 2022 9.635 9.645 9.384 9.403 232,699 -0.23(-2.41%)
Dec 16, 2022 9.616 9.742 9.558 9.635 538,383 -0.13(-1.29%)
Dec 15, 2022 9.858 10.00 9.732 9.761 218,405 -0.14(-1.37%)
Dec 14, 2022 10.14 10.25 9.839 9.896 341,432 -0.29(-2.82%)
Dec 13, 2022 10.26 10.48 10.16 10.18 608,653 +0.26(+2.61%)
Dec 12, 2022 9.810 10.02 9.623 9.925 424,178 -0.04(-0.39%)
Dec 09, 2022 9.954 10.06 9.834 9.963 250,403 -0.02(-0.19%)
Dec 08, 2022 9.762 10.01 9.757 9.983 262,425 +0.20(+2.06%)
Dec 07, 2022 9.983 10.02 9.733 9.781 198,722 -0.20(-2.02%)
Dec 06, 2022 10.02 10.07 9.872 9.983 287,034 +0.04(+0.39%)
Dec 05, 2022 9.906 10.03 9.820 9.944 232,501 -0.05(-0.48%)
Dec 02, 2022 9.887 10.06 9.772 9.992 245,515 -0.04(-0.38%)
Dec 01, 2022 9.954 10.11 9.887 10.03 313,822 +0.15(+1.55%)
Nov 30, 2022 9.762 9.906 9.685 9.877 249,202 +0.11(+1.08%)
Nov 29, 2022 9.772 10.00 9.695 9.772 335,242 +0.00(+0.00%)
Nov 28, 2022 9.704 9.836 9.609 9.772 329,626 +0.03(+0.30%)
Nov 25, 2022 10.27 10.27 9.676 9.743 400,765 -0.58(-5.58%)
Nov 23, 2022 10.10 10.33 10.03 10.32 567,210 +0.19(+1.89%)
Nov 22, 2022 9.944 10.17 9.944 10.13 777,784 +0.27(+2.72%)
Nov 21, 2022 9.733 9.973 9.532 9.858 594,632 +0.07(+0.69%)
Nov 18, 2022 9.350 9.896 9.321 9.791 825,375 +0.46(+4.93%)
Nov 17, 2022 9.110 9.484 8.909 9.330 901,444 +0.56(+6.34%)
Nov 16, 2022 8.736 8.937 8.717 8.774 428,128 -0.05(-0.54%)
Nov 15, 2022 8.755 8.889 8.722 8.822 374,345 +0.25(+2.91%)
Nov 14, 2022 8.650 8.755 8.573 8.573 495,133 -0.11(-1.22%)
Nov 11, 2022 8.582 8.702 8.472 8.678 354,020 +0.18(+2.14%)
Nov 10, 2022 8.410 8.621 8.410 8.496 278,724 +0.35(+4.36%)
Nov 09, 2022 8.372 8.419 8.141 8.141 253,265 -0.28(-3.30%)
Nov 08, 2022 8.563 8.675 8.381 8.419 388,014 -0.11(-1.24%)
Nov 07, 2022 8.256 8.552 8.256 8.525 292,050 +0.25(+3.01%)
Nov 04, 2022 8.410 8.410 8.137 8.276 380,008 +0.09(+1.05%)
Nov 03, 2022 8.180 8.232 8.022 8.189 256,468 -0.03(-0.35%)
Nov 02, 2022 8.228 8.333 8.137 8.218 331,896 -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.