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

Dole Plc (NY: DOLE )

12.19 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2023 10.87 11.41 10.85 11.07 1,474,739 +0.80(+7.76%)
Jan 30, 2023 10.15 10.35 10.08 10.27 485,565 +0.05(+0.47%)
Jan 27, 2023 10.07 10.30 10.00 10.22 440,143 +0.16(+1.62%)
Jan 26, 2023 10.28 10.33 10.05 10.06 349,060 -0.17(-1.69%)
Jan 25, 2023 9.937 10.24 9.937 10.23 385,067 +0.19(+1.91%)
Jan 24, 2023 10.13 10.18 9.966 10.04 362,719 -0.04(-0.38%)
Jan 23, 2023 9.745 10.11 9.745 10.08 401,149 +0.37(+3.86%)
Jan 20, 2023 9.726 9.735 9.668 9.706 397,610 +0.02(+0.20%)
Jan 19, 2023 9.639 9.726 9.582 9.687 385,584 -0.05(-0.49%)
Jan 18, 2023 9.870 9.985 9.726 9.735 320,321 -0.11(-1.07%)
Jan 17, 2023 9.937 10.03 9.798 9.841 332,333 -0.07(-0.68%)
Jan 13, 2023 9.687 9.947 9.687 9.908 316,038 +0.12(+1.18%)
Jan 12, 2023 9.524 9.802 9.505 9.793 315,174 +0.29(+3.03%)
Jan 11, 2023 9.505 9.553 9.409 9.505 221,638 +0.01(+0.10%)
Jan 10, 2023 9.505 9.601 9.418 9.495 118,055 -0.03(-0.30%)
Jan 09, 2023 9.505 9.812 9.466 9.524 296,908 +0.00(+0.00%)
Jan 06, 2023 9.361 9.620 9.361 9.524 272,649 +0.11(+1.12%)
Jan 05, 2023 9.457 9.524 9.361 9.418 131,269 -0.07(-0.71%)
Jan 04, 2023 9.294 9.505 9.274 9.486 175,967 +0.26(+2.81%)
Jan 03, 2023 9.351 9.486 9.122 9.226 216,458 -0.04(-0.41%)
Dec 30, 2022 9.313 9.385 9.169 9.265 265,243 -0.14(-1.53%)
Dec 29, 2022 9.399 9.620 9.370 9.409 404,707 +0.04(+0.41%)
Dec 28, 2022 9.428 9.514 9.308 9.370 307,348 -0.08(-0.81%)
Dec 27, 2022 9.399 9.505 9.284 9.447 313,684 +0.06(+0.61%)
Dec 23, 2022 9.265 9.409 9.265 9.390 244,824 +0.12(+1.35%)
Dec 22, 2022 9.140 9.303 9.047 9.265 236,919 +0.12(+1.26%)
Dec 21, 2022 9.313 9.324 8.948 9.150 484,023 -0.12(-1.35%)
Dec 20, 2022 9.322 9.489 9.198 9.274 422,130 -0.07(-0.72%)
Dec 19, 2022 9.572 9.582 9.322 9.342 234,237 -0.23(-2.41%)
Dec 16, 2022 9.553 9.678 9.495 9.572 541,940 -0.12(-1.29%)
Dec 15, 2022 9.793 9.937 9.668 9.697 219,847 -0.13(-1.37%)
Dec 14, 2022 10.07 10.18 9.774 9.831 343,687 -0.29(-2.83%)
Dec 13, 2022 10.19 10.41 10.09 10.12 612,674 +0.26(+2.61%)
Dec 12, 2022 9.746 9.955 9.560 9.860 426,980 -0.04(-0.38%)
Dec 09, 2022 9.888 9.993 9.769 9.898 252,057 -0.02(-0.19%)
Dec 08, 2022 9.698 9.946 9.693 9.917 264,159 +0.20(+2.06%)
Dec 07, 2022 9.917 9.955 9.669 9.717 200,034 -0.20(-2.02%)
Dec 06, 2022 9.955 10.00 9.807 9.917 288,930 +0.04(+0.39%)
Dec 05, 2022 9.841 9.965 9.755 9.879 234,036 -0.05(-0.48%)
Dec 02, 2022 9.822 9.993 9.707 9.927 247,137 -0.04(-0.38%)
Dec 01, 2022 9.888 10.04 9.822 9.965 315,895 +0.15(+1.55%)
Nov 30, 2022 9.698 9.841 9.622 9.812 250,849 +0.10(+1.08%)
Nov 29, 2022 9.707 9.936 9.631 9.707 337,457 +0.00(+0.00%)
Nov 28, 2022 9.641 9.771 9.546 9.707 331,803 +0.03(+0.30%)
Nov 25, 2022 10.20 10.20 9.612 9.679 403,412 -0.57(-5.58%)
Nov 23, 2022 10.03 10.26 9.965 10.25 570,957 +0.19(+1.89%)
Nov 22, 2022 9.879 10.11 9.879 10.06 782,922 +0.27(+2.72%)
Nov 21, 2022 9.669 9.908 9.469 9.793 598,560 +0.07(+0.69%)
Nov 18, 2022 9.288 9.831 9.260 9.726 830,828 +0.46(+4.93%)
Nov 17, 2022 9.050 9.422 8.850 9.269 907,399 +0.55(+6.34%)
Nov 16, 2022 8.679 8.879 8.660 8.717 430,957 -0.05(-0.54%)
Nov 15, 2022 8.698 8.831 8.664 8.764 376,818 +0.25(+2.91%)
Nov 14, 2022 8.593 8.698 8.517 8.517 498,404 -0.10(-1.22%)
Nov 11, 2022 8.526 8.645 8.417 8.621 356,359 +0.18(+2.14%)
Nov 10, 2022 8.355 8.564 8.355 8.440 280,565 +0.35(+4.36%)
Nov 09, 2022 8.317 8.364 8.088 8.088 254,938 -0.28(-3.30%)
Nov 08, 2022 8.507 8.618 8.326 8.364 390,578 -0.10(-1.24%)
Nov 07, 2022 8.202 8.496 8.202 8.469 293,979 +0.25(+3.01%)
Nov 04, 2022 8.355 8.355 8.083 8.221 382,518 +0.09(+1.05%)
Nov 03, 2022 8.126 8.178 7.969 8.136 258,162 -0.03(-0.35%)
Nov 02, 2022 8.174 8.278 8.083 8.164 334,089 -0.01(-0.12%)
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.