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

Dole Plc (NY: DOLE )

12.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 9.762 9.906 9.685 9.877 249,202 +0.11(+1.08%)
Nov 29, 2022 9.772 10.00 9.695 9.772 335,242 +0.00(+0.00%)
Nov 28, 2022 9.704 9.836 9.609 9.772 329,626 +0.03(+0.30%)
Nov 25, 2022 10.27 10.27 9.676 9.743 400,765 -0.58(-5.58%)
Nov 23, 2022 10.10 10.33 10.03 10.32 567,210 +0.19(+1.89%)
Nov 22, 2022 9.944 10.17 9.944 10.13 777,784 +0.27(+2.72%)
Nov 21, 2022 9.733 9.973 9.532 9.858 594,632 +0.07(+0.69%)
Nov 18, 2022 9.350 9.896 9.321 9.791 825,375 +0.46(+4.93%)
Nov 17, 2022 9.110 9.484 8.909 9.330 901,444 +0.56(+6.34%)
Nov 16, 2022 8.736 8.937 8.717 8.774 428,128 -0.05(-0.54%)
Nov 15, 2022 8.755 8.889 8.722 8.822 374,345 +0.25(+2.91%)
Nov 14, 2022 8.650 8.755 8.573 8.573 495,133 -0.11(-1.22%)
Nov 11, 2022 8.582 8.702 8.472 8.678 354,020 +0.18(+2.14%)
Nov 10, 2022 8.410 8.621 8.410 8.496 278,724 +0.35(+4.36%)
Nov 09, 2022 8.372 8.419 8.141 8.141 253,265 -0.28(-3.30%)
Nov 08, 2022 8.563 8.675 8.381 8.419 388,014 -0.11(-1.24%)
Nov 07, 2022 8.256 8.552 8.256 8.525 292,050 +0.25(+3.01%)
Nov 04, 2022 8.410 8.410 8.137 8.276 380,008 +0.09(+1.05%)
Nov 03, 2022 8.180 8.232 8.022 8.189 256,468 -0.03(-0.35%)
Nov 02, 2022 8.228 8.333 8.137 8.218 331,896 -0.01(-0.12%)
Nov 01, 2022 8.247 8.348 8.180 8.228 376,219 +0.03(+0.35%)
Oct 31, 2022 8.074 8.276 8.074 8.199 339,611 +0.04(+0.47%)
Oct 28, 2022 7.873 8.180 7.835 8.161 611,564 +0.34(+4.29%)
Oct 27, 2022 7.681 7.882 7.652 7.825 553,241 +0.17(+2.26%)
Oct 26, 2022 7.671 7.835 7.614 7.652 554,472 +0.02(+0.25%)
Oct 25, 2022 7.384 7.700 7.365 7.633 622,336 +0.27(+3.65%)
Oct 24, 2022 7.441 7.508 7.345 7.365 403,577 +0.01(+0.13%)
Oct 21, 2022 7.192 7.403 7.192 7.355 353,438 +0.07(+0.92%)
Oct 20, 2022 7.432 7.550 7.240 7.288 356,762 -0.13(-1.81%)
Oct 19, 2022 7.480 7.508 7.317 7.422 307,144 -0.07(-0.90%)
Oct 18, 2022 7.489 7.633 7.446 7.489 344,696 +0.03(+0.39%)
Oct 17, 2022 7.451 7.518 7.403 7.461 424,726 +0.12(+1.70%)
Oct 14, 2022 7.480 7.609 7.317 7.336 370,063 -0.08(-1.03%)
Oct 13, 2022 7.202 7.451 7.144 7.413 575,935 +0.05(+0.65%)
Oct 12, 2022 7.298 7.413 7.211 7.365 343,770 +0.07(+0.92%)
Oct 11, 2022 7.307 7.393 7.149 7.298 379,720 -0.02(-0.26%)
Oct 10, 2022 7.202 7.355 7.135 7.317 365,913 +0.17(+2.42%)
Oct 07, 2022 7.393 7.393 7.115 7.144 544,938 -0.22(-2.99%)
Oct 06, 2022 7.384 7.508 7.288 7.365 397,367 -0.09(-1.16%)
Oct 05, 2022 7.585 7.604 7.344 7.451 254,287 -0.21(-2.75%)
Oct 04, 2022 7.432 7.662 7.413 7.662 847,293 +0.36(+4.99%)
Oct 03, 2022 7.115 7.365 6.904 7.298 1,672,390 +0.30(+4.25%)
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%)
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.