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

Dole Plc (NY: DOLE )

12.31 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2022 7.029 7.197 6.933 7.000 997,465 +0.00(+0.00%)
Sep 29, 2022 7.345 7.365 6.914 7.000 1,299,279 -0.43(-5.81%)
Sep 28, 2022 7.240 7.470 7.163 7.432 477,626 +0.18(+2.51%)
Sep 27, 2022 7.288 7.461 7.187 7.250 765,299 +0.00(+0.00%)
Sep 26, 2022 7.595 7.700 7.230 7.250 578,337 -0.34(-4.42%)
Sep 23, 2022 7.576 7.614 7.451 7.585 762,671 -0.08(-1.00%)
Sep 22, 2022 7.681 7.724 7.544 7.662 676,598 +0.02(+0.25%)
Sep 21, 2022 8.026 8.041 7.614 7.643 1,257,873 -0.37(-4.67%)
Sep 20, 2022 8.026 8.113 7.902 8.017 931,089 -0.09(-1.07%)
Sep 19, 2022 8.093 8.180 7.988 8.103 679,119 -0.05(-0.59%)
Sep 16, 2022 8.391 8.439 8.103 8.151 1,272,763 -0.33(-3.85%)
Sep 15, 2022 8.698 8.865 8.477 8.477 726,104 -0.30(-3.39%)
Sep 14, 2022 8.850 8.926 8.703 8.774 488,626 -0.07(-0.75%)
Sep 13, 2022 8.907 8.925 8.755 8.841 729,296 -0.19(-2.11%)
Sep 12, 2022 9.050 9.097 8.884 9.031 987,882 +0.10(+1.06%)
Sep 09, 2022 8.708 9.050 8.641 8.936 1,443,517 +0.26(+2.96%)
Sep 08, 2022 8.556 8.689 8.470 8.679 972,850 +0.07(+0.77%)
Sep 07, 2022 8.698 8.779 8.579 8.613 656,068 -0.08(-0.88%)
Sep 06, 2022 8.822 8.850 8.641 8.689 612,515 -0.07(-0.76%)
Sep 02, 2022 8.717 8.822 8.632 8.755 883,205 +0.10(+1.10%)
Sep 01, 2022 8.603 8.774 8.429 8.660 1,259,149 +0.06(+0.66%)
Aug 31, 2022 8.793 8.812 8.575 8.603 1,113,226 -0.16(-1.84%)
Aug 30, 2022 9.012 9.050 8.603 8.765 1,200,106 +0.11(+1.32%)
Aug 29, 2022 8.556 8.831 8.499 8.651 2,074,057 +0.19(+2.25%)
Aug 26, 2022 8.499 8.582 8.375 8.461 1,043,119 +0.01(+0.11%)
Aug 25, 2022 8.270 8.556 8.251 8.451 974,004 +0.24(+2.89%)
Aug 24, 2022 8.366 8.408 8.090 8.213 1,194,823 -0.19(-2.26%)
Aug 23, 2022 8.556 8.584 8.194 8.404 2,311,271 -0.14(-1.67%)
Aug 22, 2022 8.603 8.643 8.432 8.546 745,858 -0.10(-1.21%)
Aug 19, 2022 8.670 8.708 8.594 8.651 373,481 -0.08(-0.87%)
Aug 18, 2022 8.660 8.765 8.575 8.727 468,175 +0.08(+0.88%)
Aug 17, 2022 8.822 8.822 8.617 8.651 458,240 -0.18(-2.05%)
Aug 16, 2022 8.898 8.907 8.690 8.831 560,364 -0.03(-0.32%)
Aug 15, 2022 8.841 8.917 8.765 8.860 569,565 +0.02(+0.22%)
Aug 12, 2022 8.936 8.983 8.831 8.841 497,356 -0.04(-0.43%)
Aug 11, 2022 9.002 9.102 8.846 8.879 434,283 -0.04(-0.43%)
Aug 10, 2022 8.803 8.955 8.717 8.917 427,925 +0.25(+2.85%)
Aug 09, 2022 8.727 8.803 8.556 8.670 367,395 -0.06(-0.65%)
Aug 08, 2022 8.603 8.789 8.556 8.727 363,617 +0.11(+1.32%)
Aug 05, 2022 8.575 8.698 8.556 8.613 290,550 +0.07(+0.78%)
Aug 04, 2022 8.632 8.689 8.508 8.546 307,984 -0.10(-1.21%)
Aug 03, 2022 8.936 8.945 8.594 8.651 493,071 -0.21(-2.36%)
Aug 02, 2022 8.983 9.021 8.860 8.860 323,688 -0.10(-1.06%)
Aug 01, 2022 8.983 9.012 8.803 8.955 228,550 +0.05(+0.53%)
Jul 29, 2022 8.917 8.993 8.899 8.907 134,816 -0.09(-0.95%)
Jul 28, 2022 8.936 9.031 8.860 8.993 204,532 +0.09(+0.96%)
Jul 27, 2022 8.926 8.926 8.774 8.907 255,500 +0.02(+0.21%)
Jul 26, 2022 9.012 9.031 8.860 8.888 182,136 -0.10(-1.06%)
Jul 25, 2022 8.907 9.126 8.907 8.983 182,331 +0.10(+1.07%)
Jul 22, 2022 9.012 9.126 8.860 8.888 335,727 -0.16(-1.79%)
Jul 21, 2022 8.983 9.050 8.746 9.050 336,748 +0.02(+0.21%)
Jul 20, 2022 8.841 9.231 8.746 9.031 534,875 +0.24(+2.70%)
Jul 19, 2022 8.442 8.803 8.385 8.793 356,273 +0.38(+4.52%)
Jul 18, 2022 8.194 8.432 8.194 8.413 556,810 +0.28(+3.39%)
Jul 15, 2022 8.128 8.197 7.976 8.137 219,785 +0.06(+0.71%)
Jul 14, 2022 8.099 8.123 7.890 8.080 254,825 -0.12(-1.51%)
Jul 13, 2022 8.194 8.280 8.128 8.204 348,565 -0.10(-1.15%)
Jul 12, 2022 8.242 8.432 8.242 8.299 216,746 +0.05(+0.58%)
Jul 11, 2022 8.385 8.404 8.223 8.251 244,057 -0.13(-1.59%)
Jul 08, 2022 8.299 8.470 8.242 8.385 316,457 +0.09(+1.03%)
Jul 07, 2022 8.175 8.342 8.175 8.299 269,275 +0.12(+1.51%)
Jul 06, 2022 8.489 8.556 8.175 8.175 314,600 -0.27(-3.15%)
Jul 05, 2022 8.289 8.518 8.289 8.442 297,089 +0.01(+0.11%)
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.