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

Dole Plc (NY: DOLE )

12.46 -0.24 (-1.89%)
Streaming Delayed Price Updated: 1:32 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 (%)
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%)
Nov 01, 2022 8.253 8.354 8.186 8.234 375,946 +0.03(+0.35%)
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%)
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.