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

Dole Plc (NY: DOLE )

12.00 +0.14 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2023 11.36 11.44 11.30 11.36 371,784 +0.02(+0.17%)
Mar 30, 2023 11.27 11.47 11.24 11.34 315,105 +0.13(+1.12%)
Mar 29, 2023 11.20 11.28 11.14 11.21 322,388 +0.06(+0.52%)
Mar 28, 2023 11.13 11.23 11.10 11.15 219,032 +0.02(+0.17%)
Mar 27, 2023 11.03 11.26 10.98 11.14 385,061 +0.20(+1.85%)
Mar 24, 2023 10.90 10.94 10.78 10.93 293,235 -0.05(-0.44%)
Mar 23, 2023 11.11 11.11 10.87 10.98 218,727 -0.10(-0.87%)
Mar 22, 2023 11.05 11.18 11.05 11.08 266,875 +0.06(+0.52%)
Mar 21, 2023 11.04 11.17 10.97 11.02 201,089 +0.12(+1.15%)
Mar 20, 2023 10.97 11.05 10.87 10.90 238,561 +0.00(+0.00%)
Mar 17, 2023 11.06 11.13 10.87 10.90 948,904 -0.28(-2.49%)
Mar 16, 2023 11.29 11.29 11.09 11.17 251,203 -0.15(-1.36%)
Mar 15, 2023 11.20 11.34 11.05 11.33 542,133 +0.07(+0.60%)
Mar 14, 2023 11.46 11.53 11.22 11.26 351,452 -0.04(-0.34%)
Mar 13, 2023 11.30 11.55 11.29 11.30 515,926 -0.21(-1.84%)
Mar 10, 2023 11.70 11.76 11.35 11.51 511,348 -0.22(-1.88%)
Mar 09, 2023 11.44 11.85 11.44 11.73 446,931 +0.31(+2.69%)
Mar 08, 2023 11.29 11.49 11.29 11.42 320,155 +0.06(+0.51%)
Mar 07, 2023 11.63 11.76 11.01 11.37 787,917 -0.25(-2.15%)
Mar 06, 2023 11.81 11.82 11.53 11.62 581,553 -0.19(-1.63%)
Mar 03, 2023 11.62 11.83 11.50 11.81 659,800 +0.20(+1.74%)
Mar 02, 2023 11.36 11.67 11.35 11.61 387,142 +0.19(+1.68%)
Mar 01, 2023 11.24 11.53 11.24 11.41 349,221 +0.14(+1.28%)
Feb 28, 2023 11.43 11.46 11.20 11.27 378,999 -0.17(-1.51%)
Feb 27, 2023 11.45 11.51 11.39 11.44 373,851 +0.05(+0.42%)
Feb 24, 2023 11.24 11.46 11.11 11.39 439,909 +0.04(+0.34%)
Feb 23, 2023 11.26 11.51 11.16 11.36 657,006 +0.16(+1.46%)
Feb 22, 2023 10.86 11.28 10.85 11.19 624,728 +0.31(+2.82%)
Feb 21, 2023 10.92 10.99 10.82 10.89 253,062 -0.12(-1.05%)
Feb 17, 2023 10.98 11.12 10.94 11.00 248,751 +0.05(+0.44%)
Feb 16, 2023 10.88 11.08 10.76 10.95 362,509 +0.06(+0.53%)
Feb 15, 2023 10.81 10.98 10.79 10.90 539,060 +0.09(+0.80%)
Feb 14, 2023 10.71 10.86 10.67 10.81 180,913 +0.05(+0.45%)
Feb 13, 2023 10.71 10.89 10.66 10.76 341,299 +0.05(+0.45%)
Feb 10, 2023 10.67 10.82 10.57 10.71 216,036 -0.02(-0.18%)
Feb 09, 2023 10.92 10.97 10.72 10.73 512,542 -0.16(-1.50%)
Feb 08, 2023 11.05 11.07 10.83 10.90 514,075 -0.19(-1.73%)
Feb 07, 2023 11.02 11.15 10.94 11.09 368,232 +0.02(+0.17%)
Feb 06, 2023 10.95 11.14 10.94 11.07 311,310 +0.03(+0.26%)
Feb 03, 2023 11.03 11.08 10.92 11.04 469,402 -0.04(-0.35%)
Feb 02, 2023 11.32 11.42 11.08 11.08 509,845 -0.19(-1.70%)
Feb 01, 2023 11.08 11.37 11.08 11.27 817,512 +0.19(+1.73%)
Jan 31, 2023 10.88 11.42 10.86 11.08 1,473,667 +0.80(+7.76%)
Jan 30, 2023 10.16 10.36 10.09 10.28 485,212 +0.05(+0.47%)
Jan 27, 2023 10.08 10.31 10.01 10.23 439,823 +0.16(+1.62%)
Jan 26, 2023 10.29 10.34 10.06 10.07 348,806 -0.17(-1.69%)
Jan 25, 2023 9.944 10.25 9.944 10.24 384,787 +0.19(+1.91%)
Jan 24, 2023 10.14 10.18 9.973 10.05 362,455 -0.04(-0.38%)
Jan 23, 2023 9.752 10.12 9.752 10.09 400,857 +0.37(+3.86%)
Jan 20, 2023 9.733 9.742 9.675 9.714 397,321 +0.02(+0.20%)
Jan 19, 2023 9.646 9.733 9.589 9.694 385,304 -0.05(-0.49%)
Jan 18, 2023 9.877 9.992 9.733 9.742 320,088 -0.11(-1.07%)
Jan 17, 2023 9.944 10.04 9.805 9.848 332,091 -0.07(-0.68%)
Jan 13, 2023 9.694 9.954 9.694 9.915 315,808 +0.12(+1.18%)
Jan 12, 2023 9.531 9.810 9.512 9.800 314,945 +0.29(+3.03%)
Jan 11, 2023 9.512 9.560 9.416 9.512 221,477 +0.01(+0.10%)
Jan 10, 2023 9.512 9.608 9.425 9.502 117,970 -0.03(-0.30%)
Jan 09, 2023 9.512 9.819 9.473 9.531 296,692 +0.00(+0.00%)
Jan 06, 2023 9.368 9.627 9.368 9.531 272,451 +0.11(+1.12%)
Jan 05, 2023 9.464 9.531 9.368 9.425 131,173 -0.07(-0.71%)
Jan 04, 2023 9.300 9.512 9.281 9.493 175,839 +0.26(+2.81%)
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.