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

Dole Plc (NY: DOLE )

12.05 -0.14 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2022 8.080 8.282 8.080 8.205 339,364 +0.04(+0.47%)
Oct 28, 2022 7.879 8.186 7.840 8.166 611,119 +0.34(+4.29%)
Oct 27, 2022 7.687 7.888 7.658 7.831 552,839 +0.17(+2.26%)
Oct 26, 2022 7.677 7.840 7.620 7.658 554,070 +0.02(+0.25%)
Oct 25, 2022 7.389 7.706 7.370 7.639 621,884 +0.27(+3.65%)
Oct 24, 2022 7.447 7.514 7.351 7.370 403,284 +0.01(+0.13%)
Oct 21, 2022 7.197 7.408 7.197 7.360 353,181 +0.07(+0.92%)
Oct 20, 2022 7.437 7.555 7.245 7.293 356,503 -0.13(-1.81%)
Oct 19, 2022 7.485 7.514 7.322 7.428 306,920 -0.07(-0.90%)
Oct 18, 2022 7.495 7.639 7.452 7.495 344,445 +0.03(+0.39%)
Oct 17, 2022 7.456 7.524 7.408 7.466 424,417 +0.12(+1.70%)
Oct 14, 2022 7.485 7.615 7.322 7.341 369,794 -0.08(-1.03%)
Oct 13, 2022 7.207 7.456 7.149 7.418 575,516 +0.05(+0.65%)
Oct 12, 2022 7.303 7.418 7.216 7.370 343,520 +0.07(+0.92%)
Oct 11, 2022 7.312 7.399 7.154 7.303 379,444 -0.02(-0.26%)
Oct 10, 2022 7.207 7.360 7.140 7.322 365,647 +0.17(+2.42%)
Oct 07, 2022 7.399 7.399 7.120 7.149 544,542 -0.22(-2.99%)
Oct 06, 2022 7.389 7.514 7.293 7.370 397,079 -0.09(-1.16%)
Oct 05, 2022 7.591 7.610 7.350 7.456 254,102 -0.21(-2.75%)
Oct 04, 2022 7.437 7.667 7.418 7.667 846,678 +0.36(+4.99%)
Oct 03, 2022 7.120 7.370 6.909 7.303 1,671,175 +0.30(+4.25%)
Sep 30, 2022 7.034 7.202 6.938 7.005 996,740 +0.00(+0.00%)
Sep 29, 2022 7.351 7.370 6.919 7.005 1,298,335 -0.43(-5.81%)
Sep 28, 2022 7.245 7.476 7.168 7.437 477,279 +0.18(+2.51%)
Sep 27, 2022 7.293 7.466 7.192 7.255 764,742 +0.00(+0.00%)
Sep 26, 2022 7.600 7.706 7.236 7.255 577,917 -0.34(-4.42%)
Sep 23, 2022 7.581 7.620 7.456 7.591 762,116 -0.08(-1.00%)
Sep 22, 2022 7.687 7.730 7.550 7.667 676,107 +0.02(+0.25%)
Sep 21, 2022 8.032 8.047 7.620 7.648 1,256,959 -0.37(-4.67%)
Sep 20, 2022 8.032 8.119 7.907 8.023 930,413 -0.09(-1.07%)
Sep 19, 2022 8.099 8.186 7.994 8.109 678,625 -0.05(-0.59%)
Sep 16, 2022 8.397 8.445 8.109 8.157 1,271,838 -0.33(-3.85%)
Sep 15, 2022 8.704 8.872 8.483 8.483 725,576 -0.30(-3.39%)
Sep 14, 2022 8.857 8.933 8.709 8.781 488,271 -0.07(-0.75%)
Sep 13, 2022 8.914 8.932 8.762 8.847 728,766 -0.19(-2.11%)
Sep 12, 2022 9.057 9.104 8.890 9.038 987,164 +0.10(+1.06%)
Sep 09, 2022 8.714 9.057 8.647 8.942 1,442,468 +0.26(+2.96%)
Sep 08, 2022 8.562 8.695 8.476 8.686 972,143 +0.07(+0.77%)
Sep 07, 2022 8.705 8.785 8.586 8.619 655,591 -0.08(-0.88%)
Sep 06, 2022 8.828 8.857 8.647 8.695 612,070 -0.07(-0.76%)
Sep 02, 2022 8.724 8.828 8.638 8.762 882,563 +0.10(+1.10%)
Sep 01, 2022 8.609 8.781 8.436 8.666 1,258,234 +0.06(+0.66%)
Aug 31, 2022 8.800 8.819 8.581 8.609 1,112,417 -0.16(-1.84%)
Aug 30, 2022 9.018 9.057 8.609 8.771 1,199,234 +0.11(+1.32%)
Aug 29, 2022 8.562 8.838 8.505 8.657 2,072,550 +0.19(+2.25%)
Aug 26, 2022 8.505 8.588 8.381 8.467 1,042,361 +0.01(+0.11%)
Aug 25, 2022 8.276 8.562 8.257 8.457 973,296 +0.24(+2.89%)
Aug 24, 2022 8.372 8.414 8.096 8.219 1,193,954 -0.19(-2.26%)
Aug 23, 2022 8.562 8.590 8.200 8.410 2,309,591 -0.14(-1.67%)
Aug 22, 2022 8.609 8.650 8.438 8.552 745,316 -0.10(-1.21%)
Aug 19, 2022 8.676 8.714 8.600 8.657 373,209 -0.08(-0.87%)
Aug 18, 2022 8.666 8.771 8.581 8.733 467,835 +0.08(+0.88%)
Aug 17, 2022 8.828 8.828 8.624 8.657 457,907 -0.18(-2.05%)
Aug 16, 2022 8.904 8.914 8.697 8.838 559,957 -0.03(-0.32%)
Aug 15, 2022 8.847 8.923 8.771 8.866 569,151 +0.02(+0.22%)
Aug 12, 2022 8.942 8.990 8.838 8.847 496,995 -0.04(-0.43%)
Aug 11, 2022 9.009 9.109 8.852 8.885 433,967 -0.04(-0.43%)
Aug 10, 2022 8.809 8.961 8.724 8.923 427,614 +0.25(+2.85%)
Aug 09, 2022 8.733 8.809 8.562 8.676 367,128 -0.06(-0.65%)
Aug 08, 2022 8.609 8.795 8.562 8.733 363,352 +0.11(+1.32%)
Aug 05, 2022 8.581 8.705 8.562 8.619 290,339 +0.07(+0.78%)
Aug 04, 2022 8.638 8.695 8.514 8.552 307,760 -0.10(-1.21%)
Aug 03, 2022 8.942 8.952 8.600 8.657 492,713 -0.21(-2.36%)
Aug 02, 2022 8.990 9.028 8.866 8.866 323,453 -0.10(-1.06%)
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.