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

Dole Plc (NY: DOLE )

12.03 -0.13 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2022 8.021 8.221 8.021 8.145 341,854 +0.04(+0.47%)
Oct 28, 2022 7.821 8.126 7.783 8.107 615,604 +0.33(+4.29%)
Oct 27, 2022 7.631 7.831 7.602 7.774 556,896 +0.17(+2.26%)
Oct 26, 2022 7.621 7.783 7.564 7.602 558,135 +0.02(+0.25%)
Oct 25, 2022 7.335 7.650 7.316 7.583 626,447 +0.27(+3.65%)
Oct 24, 2022 7.393 7.459 7.297 7.316 406,243 +0.01(+0.13%)
Oct 21, 2022 7.145 7.354 7.145 7.307 355,772 +0.07(+0.92%)
Oct 20, 2022 7.383 7.500 7.192 7.240 359,119 -0.13(-1.81%)
Oct 19, 2022 7.431 7.459 7.269 7.373 309,173 -0.07(-0.90%)
Oct 18, 2022 7.440 7.583 7.397 7.440 346,973 +0.03(+0.39%)
Oct 17, 2022 7.402 7.469 7.354 7.412 427,532 +0.12(+1.70%)
Oct 14, 2022 7.431 7.559 7.269 7.288 372,508 -0.08(-1.03%)
Oct 13, 2022 7.154 7.402 7.097 7.364 579,739 +0.05(+0.65%)
Oct 12, 2022 7.250 7.364 7.164 7.316 346,041 +0.07(+0.92%)
Oct 11, 2022 7.259 7.345 7.102 7.250 382,228 -0.02(-0.26%)
Oct 10, 2022 7.154 7.307 7.088 7.269 368,330 +0.17(+2.42%)
Oct 07, 2022 7.345 7.345 7.069 7.097 548,538 -0.22(-2.99%)
Oct 06, 2022 7.335 7.459 7.240 7.316 399,992 -0.09(-1.16%)
Oct 05, 2022 7.535 7.554 7.296 7.402 255,967 -0.21(-2.75%)
Oct 04, 2022 7.383 7.612 7.364 7.612 852,891 +0.36(+4.99%)
Oct 03, 2022 7.069 7.316 6.859 7.250 1,683,438 +0.30(+4.25%)
Sep 30, 2022 6.983 7.150 6.888 6.954 1,004,054 +0.00(+0.00%)
Sep 29, 2022 7.297 7.316 6.869 6.954 1,307,862 -0.43(-5.81%)
Sep 28, 2022 7.192 7.421 7.116 7.383 480,781 +0.18(+2.51%)
Sep 27, 2022 7.240 7.412 7.140 7.202 770,354 +0.00(+0.00%)
Sep 26, 2022 7.545 7.650 7.183 7.202 582,158 -0.33(-4.42%)
Sep 23, 2022 7.526 7.564 7.402 7.535 767,709 -0.08(-1.00%)
Sep 22, 2022 7.631 7.674 7.495 7.612 681,068 +0.02(+0.25%)
Sep 21, 2022 7.974 7.988 7.564 7.593 1,266,182 -0.37(-4.67%)
Sep 20, 2022 7.974 8.059 7.850 7.964 937,240 -0.09(-1.06%)
Sep 19, 2022 8.040 8.126 7.936 8.050 683,605 -0.05(-0.59%)
Sep 16, 2022 8.336 8.383 8.050 8.097 1,281,171 -0.32(-3.85%)
Sep 15, 2022 8.640 8.807 8.421 8.421 730,901 -0.30(-3.39%)
Sep 14, 2022 8.792 8.868 8.646 8.717 491,854 -0.07(-0.75%)
Sep 13, 2022 8.849 8.867 8.698 8.783 734,113 -0.19(-2.11%)
Sep 12, 2022 8.991 9.038 8.825 8.972 994,408 +0.09(+1.06%)
Sep 09, 2022 8.651 8.991 8.584 8.877 1,453,053 +0.25(+2.96%)
Sep 08, 2022 8.499 8.632 8.414 8.622 979,277 +0.07(+0.77%)
Sep 07, 2022 8.641 8.721 8.523 8.556 660,402 -0.08(-0.88%)
Sep 06, 2022 8.764 8.792 8.584 8.632 616,561 -0.07(-0.76%)
Sep 02, 2022 8.660 8.764 8.575 8.698 889,039 +0.09(+1.10%)
Sep 01, 2022 8.547 8.717 8.374 8.603 1,267,467 +0.06(+0.66%)
Aug 31, 2022 8.736 8.754 8.518 8.547 1,120,580 -0.16(-1.84%)
Aug 30, 2022 8.953 8.991 8.547 8.707 1,208,034 +0.11(+1.32%)
Aug 29, 2022 8.499 8.773 8.443 8.594 2,087,758 +0.19(+2.25%)
Aug 26, 2022 8.443 8.525 8.320 8.405 1,050,010 +0.01(+0.11%)
Aug 25, 2022 8.216 8.499 8.197 8.396 980,438 +0.24(+2.89%)
Aug 24, 2022 8.311 8.353 8.037 8.160 1,202,716 -0.19(-2.26%)
Aug 23, 2022 8.499 8.528 8.141 8.348 2,326,539 -0.14(-1.67%)
Aug 22, 2022 8.547 8.587 8.377 8.490 750,786 -0.10(-1.21%)
Aug 19, 2022 8.613 8.651 8.537 8.594 375,948 -0.08(-0.87%)
Aug 18, 2022 8.603 8.707 8.518 8.669 471,268 +0.08(+0.88%)
Aug 17, 2022 8.764 8.764 8.561 8.594 461,267 -0.18(-2.05%)
Aug 16, 2022 8.839 8.849 8.633 8.773 564,066 -0.03(-0.32%)
Aug 15, 2022 8.783 8.858 8.707 8.802 573,328 +0.02(+0.22%)
Aug 12, 2022 8.877 8.924 8.773 8.783 500,642 -0.04(-0.43%)
Aug 11, 2022 8.943 9.043 8.788 8.821 437,152 -0.04(-0.43%)
Aug 10, 2022 8.745 8.896 8.660 8.858 430,752 +0.25(+2.85%)
Aug 09, 2022 8.669 8.745 8.499 8.613 369,822 -0.06(-0.65%)
Aug 08, 2022 8.547 8.731 8.499 8.669 366,019 +0.11(+1.32%)
Aug 05, 2022 8.518 8.641 8.499 8.556 292,470 +0.07(+0.78%)
Aug 04, 2022 8.575 8.632 8.452 8.490 310,018 -0.10(-1.21%)
Aug 03, 2022 8.877 8.887 8.537 8.594 496,329 -0.21(-2.36%)
Aug 02, 2022 8.924 8.962 8.802 8.802 325,827 -0.09(-1.06%)
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.