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 (%)
Dec 30, 2022 9.320 9.392 9.175 9.272 265,050 -0.14(-1.53%)
Dec 29, 2022 9.406 9.627 9.377 9.416 404,413 +0.04(+0.41%)
Dec 28, 2022 9.435 9.521 9.315 9.377 307,124 -0.08(-0.81%)
Dec 27, 2022 9.406 9.512 9.291 9.454 313,456 +0.06(+0.61%)
Dec 23, 2022 9.272 9.416 9.272 9.396 244,646 +0.12(+1.35%)
Dec 22, 2022 9.147 9.310 9.054 9.272 236,747 +0.12(+1.26%)
Dec 21, 2022 9.320 9.331 8.955 9.156 483,672 -0.12(-1.35%)
Dec 20, 2022 9.329 9.496 9.204 9.281 421,823 -0.07(-0.72%)
Dec 19, 2022 9.579 9.589 9.329 9.348 234,066 -0.23(-2.41%)
Dec 16, 2022 9.560 9.685 9.502 9.579 541,546 -0.12(-1.29%)
Dec 15, 2022 9.800 9.944 9.675 9.704 219,688 -0.13(-1.37%)
Dec 14, 2022 10.08 10.19 9.781 9.838 343,437 -0.29(-2.82%)
Dec 13, 2022 10.20 10.42 10.10 10.12 612,229 +0.26(+2.61%)
Dec 12, 2022 9.753 9.962 9.567 9.867 426,670 -0.04(-0.38%)
Dec 09, 2022 9.896 10.00 9.776 9.905 251,874 -0.02(-0.19%)
Dec 08, 2022 9.705 9.953 9.700 9.924 263,967 +0.20(+2.06%)
Dec 07, 2022 9.924 9.962 9.676 9.724 199,889 -0.20(-2.02%)
Dec 06, 2022 9.962 10.01 9.815 9.924 288,720 +0.04(+0.39%)
Dec 05, 2022 9.848 9.972 9.762 9.886 233,866 -0.05(-0.48%)
Dec 02, 2022 9.829 10.00 9.715 9.934 246,957 -0.04(-0.38%)
Dec 01, 2022 9.896 10.05 9.829 9.972 315,665 +0.15(+1.55%)
Nov 30, 2022 9.705 9.848 9.629 9.819 250,666 +0.10(+1.08%)
Nov 29, 2022 9.715 9.943 9.638 9.715 337,212 +0.00(+0.00%)
Nov 28, 2022 9.648 9.779 9.552 9.715 331,562 +0.03(+0.30%)
Nov 25, 2022 10.21 10.21 9.619 9.686 403,119 -0.57(-5.58%)
Nov 23, 2022 10.04 10.27 9.972 10.26 570,542 +0.19(+1.89%)
Nov 22, 2022 9.886 10.11 9.886 10.07 782,353 +0.27(+2.72%)
Nov 21, 2022 9.676 9.915 9.476 9.800 598,125 +0.07(+0.69%)
Nov 18, 2022 9.295 9.838 9.266 9.734 830,224 +0.46(+4.93%)
Nov 17, 2022 9.057 9.428 8.857 9.276 906,740 +0.55(+6.34%)
Nov 16, 2022 8.685 8.885 8.666 8.723 430,644 -0.05(-0.54%)
Nov 15, 2022 8.704 8.837 8.671 8.771 376,544 +0.25(+2.91%)
Nov 14, 2022 8.599 8.704 8.523 8.523 498,042 -0.10(-1.22%)
Nov 11, 2022 8.532 8.652 8.423 8.628 356,100 +0.18(+2.14%)
Nov 10, 2022 8.361 8.570 8.361 8.447 280,361 +0.35(+4.36%)
Nov 09, 2022 8.323 8.370 8.094 8.094 254,753 -0.28(-3.30%)
Nov 08, 2022 8.513 8.624 8.332 8.370 390,294 -0.10(-1.24%)
Nov 07, 2022 8.208 8.502 8.208 8.475 293,765 +0.25(+3.01%)
Nov 04, 2022 8.361 8.361 8.089 8.227 382,240 +0.09(+1.05%)
Nov 03, 2022 8.132 8.184 7.975 8.142 257,974 -0.03(-0.35%)
Nov 02, 2022 8.180 8.284 8.089 8.170 333,846 -0.01(-0.12%)
Nov 01, 2022 8.199 8.299 8.132 8.180 378,429 +0.03(+0.35%)
Oct 31, 2022 8.027 8.227 8.027 8.151 341,606 +0.04(+0.47%)
Oct 28, 2022 7.827 8.132 7.789 8.113 615,156 +0.33(+4.29%)
Oct 27, 2022 7.636 7.836 7.608 7.779 556,491 +0.17(+2.26%)
Oct 26, 2022 7.627 7.789 7.569 7.608 557,730 +0.02(+0.25%)
Oct 25, 2022 7.341 7.655 7.322 7.589 625,992 +0.27(+3.65%)
Oct 24, 2022 7.398 7.465 7.303 7.322 405,948 +0.01(+0.13%)
Oct 21, 2022 7.150 7.360 7.150 7.312 355,514 +0.07(+0.92%)
Oct 20, 2022 7.388 7.506 7.198 7.245 358,858 -0.13(-1.81%)
Oct 19, 2022 7.436 7.465 7.274 7.379 308,948 -0.07(-0.90%)
Oct 18, 2022 7.446 7.589 7.403 7.446 346,720 +0.03(+0.39%)
Oct 17, 2022 7.407 7.474 7.360 7.417 427,221 +0.12(+1.70%)
Oct 14, 2022 7.436 7.565 7.274 7.293 372,237 -0.08(-1.03%)
Oct 13, 2022 7.160 7.407 7.102 7.369 579,318 +0.05(+0.65%)
Oct 12, 2022 7.255 7.369 7.169 7.322 345,789 +0.07(+0.92%)
Oct 11, 2022 7.264 7.350 7.107 7.255 381,950 -0.02(-0.26%)
Oct 10, 2022 7.160 7.312 7.093 7.274 368,062 +0.17(+2.42%)
Oct 07, 2022 7.350 7.350 7.074 7.102 548,139 -0.22(-2.99%)
Oct 06, 2022 7.341 7.465 7.245 7.322 399,702 -0.09(-1.16%)
Oct 05, 2022 7.541 7.560 7.302 7.407 255,781 -0.21(-2.75%)
Oct 04, 2022 7.388 7.617 7.369 7.617 852,271 +0.36(+4.99%)
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.