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: 11:41 AM 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 (%)
Jun 30, 2022 8.213 8.213 8.019 8.042 796,330 -0.23(-2.76%)
Jun 29, 2022 8.394 8.394 8.166 8.270 611,325 -0.10(-1.25%)
Jun 28, 2022 8.518 8.556 8.323 8.375 444,334 -0.10(-1.12%)
Jun 27, 2022 8.537 8.651 8.380 8.470 212,063 -0.07(-0.78%)
Jun 24, 2022 8.366 8.641 8.337 8.537 830,763 +0.21(+2.51%)
Jun 23, 2022 8.366 8.427 8.137 8.327 470,558 -0.06(-0.68%)
Jun 22, 2022 8.327 8.461 8.309 8.385 388,246 -0.03(-0.34%)
Jun 21, 2022 8.546 8.689 8.375 8.413 810,593 -0.02(-0.23%)
Jun 17, 2022 8.461 8.565 8.294 8.432 998,232 +0.07(+0.80%)
Jun 16, 2022 8.575 8.717 8.327 8.366 1,350,579 -0.36(-4.14%)
Jun 15, 2022 8.906 9.085 8.727 8.727 686,335 -0.14(-1.59%)
Jun 14, 2022 8.651 8.892 8.600 8.868 1,036,979 +0.20(+2.28%)
Jun 13, 2022 8.717 8.764 8.378 8.670 1,584,760 -0.14(-1.60%)
Jun 10, 2022 8.764 8.896 8.529 8.812 1,336,025 +0.08(+0.86%)
Jun 09, 2022 9.028 9.085 8.727 8.736 569,081 -0.31(-3.44%)
Jun 08, 2022 9.179 9.344 9.033 9.047 705,039 -0.19(-2.04%)
Jun 07, 2022 9.330 9.443 9.217 9.236 594,873 -0.04(-0.41%)
Jun 06, 2022 9.518 9.548 9.273 9.273 609,809 -0.15(-1.60%)
Jun 03, 2022 9.443 9.481 9.358 9.424 638,927 -0.04(-0.40%)
Jun 02, 2022 9.697 9.697 9.462 9.462 710,443 -0.23(-2.33%)
Jun 01, 2022 9.650 9.773 9.490 9.688 2,034,283 +0.04(+0.39%)
May 31, 2022 9.839 9.858 9.554 9.650 913,645 -0.17(-1.73%)
May 27, 2022 9.886 9.952 9.537 9.820 824,003 -0.03(-0.29%)
May 26, 2022 9.679 10.10 9.679 9.848 1,299,747 -0.04(-0.38%)
May 25, 2022 9.330 10.04 9.179 9.886 1,385,414 +0.55(+5.85%)
May 24, 2022 9.980 10.03 9.141 9.339 2,073,459 -1.16(-11.04%)
May 23, 2022 10.41 10.71 10.33 10.50 330,140 +0.20(+1.92%)
May 20, 2022 10.55 10.63 10.10 10.30 402,514 -0.11(-1.09%)
May 19, 2022 10.30 10.51 10.11 10.41 691,730 +0.03(+0.27%)
May 18, 2022 10.59 10.63 10.31 10.39 315,863 -0.41(-3.76%)
May 17, 2022 10.73 10.86 10.67 10.79 290,321 +0.15(+1.42%)
May 16, 2022 10.55 10.89 10.50 10.64 181,919 -0.01(-0.09%)
May 13, 2022 10.40 10.85 10.40 10.65 257,810 +0.25(+2.45%)
May 12, 2022 10.08 10.43 10.03 10.39 451,137 +0.23(+2.22%)
May 11, 2022 10.22 10.54 10.14 10.17 435,258 -0.08(-0.74%)
May 10, 2022 10.81 10.94 10.23 10.24 507,873 -0.58(-5.40%)
May 09, 2022 11.07 11.18 10.75 10.83 581,190 -0.30(-2.71%)
May 06, 2022 11.12 11.26 10.88 11.13 604,668 -0.13(-1.17%)
May 05, 2022 11.50 11.50 11.17 11.26 261,093 -0.29(-2.53%)
May 04, 2022 11.50 11.57 11.26 11.55 229,090 +0.05(+0.41%)
May 03, 2022 11.39 11.59 11.29 11.51 264,133 +0.11(+0.99%)
May 02, 2022 11.14 11.39 11.14 11.39 514,398 +0.17(+1.51%)
Apr 29, 2022 11.56 11.67 11.17 11.22 356,097 -0.43(-3.72%)
Apr 28, 2022 11.57 11.70 10.89 11.66 761,902 +0.07(+0.57%)
Apr 27, 2022 11.35 11.83 11.31 11.59 681,394 +0.28(+2.50%)
Apr 26, 2022 11.56 11.59 11.31 11.31 954,996 -0.30(-2.60%)
Apr 25, 2022 11.74 11.85 11.50 11.61 664,066 -0.14(-1.20%)
Apr 22, 2022 12.03 12.16 11.73 11.75 678,969 -0.29(-2.43%)
Apr 21, 2022 12.24 12.51 12.02 12.04 791,180 -0.16(-1.31%)
Apr 20, 2022 12.01 12.29 11.78 12.20 888,871 +0.23(+1.89%)
Apr 19, 2022 11.87 12.03 11.78 11.98 447,445 +0.17(+1.44%)
Apr 18, 2022 12.05 12.14 11.76 11.81 332,618 -0.21(-1.73%)
Apr 14, 2022 12.22 12.32 12.00 12.02 499,633 -0.24(-1.92%)
Apr 13, 2022 12.36 12.44 12.16 12.25 346,493 -0.11(-0.91%)
Apr 12, 2022 12.37 12.66 12.30 12.36 291,946 -0.01(-0.08%)
Apr 11, 2022 12.25 12.55 12.20 12.37 324,141 +0.10(+0.85%)
Apr 08, 2022 12.05 12.47 11.94 12.27 548,775 +0.22(+1.80%)
Apr 07, 2022 12.01 12.06 11.78 12.05 521,364 +0.05(+0.39%)
Apr 06, 2022 11.79 12.14 11.79 12.01 687,221 +0.22(+1.84%)
Apr 05, 2022 12.10 12.23 11.78 11.79 448,949 -0.39(-3.17%)
Apr 04, 2022 11.98 12.24 11.78 12.18 468,452 +0.19(+1.57%)
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.