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: 4:10 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 (%)
Feb 28, 2023 11.50 11.53 11.27 11.34 376,785 -0.17(-1.51%)
Feb 27, 2023 11.52 11.58 11.45 11.51 371,668 +0.05(+0.42%)
Feb 24, 2023 11.31 11.53 11.17 11.46 437,339 +0.04(+0.34%)
Feb 23, 2023 11.33 11.58 11.22 11.42 653,169 +0.16(+1.46%)
Feb 22, 2023 10.92 11.35 10.91 11.26 621,080 +0.31(+2.82%)
Feb 21, 2023 10.99 11.06 10.88 10.95 251,584 -0.12(-1.05%)
Feb 17, 2023 11.05 11.19 11.01 11.07 247,299 +0.05(+0.44%)
Feb 16, 2023 10.94 11.14 10.82 11.02 360,392 +0.06(+0.53%)
Feb 15, 2023 10.87 11.05 10.85 10.96 535,911 +0.09(+0.80%)
Feb 14, 2023 10.78 10.92 10.73 10.87 179,856 +0.05(+0.45%)
Feb 13, 2023 10.78 10.95 10.72 10.82 339,305 +0.05(+0.45%)
Feb 10, 2023 10.74 10.89 10.63 10.78 214,775 -0.02(-0.18%)
Feb 09, 2023 10.99 11.04 10.79 10.79 509,548 -0.16(-1.50%)
Feb 08, 2023 11.11 11.14 10.89 10.96 511,073 -0.19(-1.73%)
Feb 07, 2023 11.08 11.21 11.01 11.15 366,081 +0.02(+0.17%)
Feb 06, 2023 11.02 11.20 11.01 11.13 309,491 +0.03(+0.26%)
Feb 03, 2023 11.09 11.14 10.99 11.10 466,661 -0.04(-0.35%)
Feb 02, 2023 11.38 11.49 11.14 11.14 506,867 -0.19(-1.71%)
Feb 01, 2023 11.14 11.43 11.14 11.34 812,738 +0.19(+1.73%)
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%)
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.