Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Dole plc (DOLE)

Compare
14.05
-0.70
(-4.75%)
At close: April 4 at 4:00:02 PM EDT
13.69
-0.36
(-2.56%)
After hours: April 4 at 6:46:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202514.3514.5113.9614.0514.05553,800
Apr 3, 202514.4014.7914.2814.7514.75526,800
Apr 2, 202514.4414.7314.4314.6614.66499,300
Apr 1, 202514.3714.6314.2414.5014.50648,800
Mar 31, 202514.2214.7214.2114.4514.45705,900
Mar 28, 202514.3914.4814.3014.4114.41656,200
Mar 27, 202514.1014.5114.0614.4214.42561,900
Mar 26, 202513.8114.0813.8114.0714.07447,100
Mar 25, 202513.8614.0113.7813.8113.81430,100
Mar 24, 202513.8813.9713.6913.7913.79484,300
Mar 21, 202514.0714.1613.7313.7813.781,386,700
Mar 20, 2025 0.08 Dividend
Mar 20, 202514.3814.5314.1814.1814.18440,200
Mar 19, 202514.4914.6514.3514.6414.56429,100
Mar 18, 202514.3314.5814.2214.4914.41591,900
Mar 17, 202514.2814.5314.2814.3914.31348,400
Mar 14, 202514.1514.3314.0314.3214.24472,900
Mar 13, 202514.4614.4813.9814.1014.02845,300
Mar 12, 202514.3614.5614.1714.5214.44451,800
Mar 11, 202514.7014.7014.4214.4314.35399,000
Mar 10, 202514.7614.9914.6414.7214.64593,500
Mar 7, 202514.6514.9613.8014.8614.78409,300
Mar 6, 202514.5014.8014.4314.7714.69491,700
Mar 5, 202514.5114.6514.4014.5514.47397,400
Mar 4, 202514.6214.7414.5514.5514.47665,300
Mar 3, 202514.6815.0914.5214.7214.64594,000
Feb 28, 202514.6014.6614.3814.6314.55724,300
Feb 27, 202514.5414.7814.4614.5814.50572,700
Feb 26, 202514.4515.1014.3414.6914.611,024,700
Feb 25, 202513.9214.1313.8814.0513.97582,000
Feb 24, 202513.7014.0213.6113.8013.72432,900
Feb 21, 202513.7213.7313.5613.6413.57343,400
Feb 20, 202513.4413.6513.3713.5913.52385,600
Feb 19, 202513.6013.6013.3813.5213.45313,100
Feb 18, 202513.5713.7613.4213.6813.61403,500
Feb 14, 202513.9013.9613.4713.5113.44299,900
Feb 13, 202513.7713.8513.6413.8313.75346,700
Feb 12, 202513.5813.7213.5013.6713.60384,700
Feb 11, 202513.5213.8513.5013.8413.76244,300
Feb 10, 202513.5713.6613.4313.6313.56376,900
Feb 7, 202513.7413.7413.5313.5713.50301,700
Feb 6, 202513.7013.7813.5813.7613.68338,600
Feb 5, 202513.4013.6413.2713.6013.53530,200
Feb 4, 202513.3013.4513.1213.3413.27384,400
Feb 3, 202513.2613.6013.2013.3413.27384,800
Jan 31, 202513.6413.7113.4113.6213.55549,500
Jan 30, 202513.8613.8613.6313.7513.67375,200
Jan 29, 202513.6113.7713.5713.7213.65274,000
Jan 28, 202513.8113.8813.5313.5913.52511,700
Jan 27, 202513.7814.0113.6613.8113.73568,000
Jan 24, 202513.5513.6813.4413.5213.45687,300
Jan 23, 202513.4313.6913.3513.6413.57624,700
Jan 22, 202513.3713.4813.2313.4413.37555,300
Jan 21, 202513.2713.5313.2713.4313.36695,700
Jan 17, 202513.0913.2613.0513.2313.16826,600
Jan 16, 202512.8012.9912.7412.9712.90407,800
Jan 15, 202512.9813.0612.7812.8512.78496,600
Jan 14, 202512.4212.8412.4212.8212.75448,800
Jan 13, 202512.2312.4312.2012.4212.35511,300
Jan 10, 202512.5912.6012.2312.3112.24432,400
Jan 8, 202512.6712.8012.4812.7312.66412,200
Jan 7, 202512.8913.0012.6312.6912.62513,800
Jan 6, 202513.3413.3712.7812.8312.76447,500
Jan 3, 202513.5713.6713.3113.3413.27447,800
Jan 2, 202513.5413.6613.4713.5413.47263,900
Dec 31, 202413.4913.6513.4413.5413.47469,700
Dec 30, 202413.4913.5613.2913.4513.38968,900
Dec 27, 202413.5213.6913.3413.5413.47498,200
Dec 26, 202413.5413.7513.5113.6213.55669,700
Dec 24, 202413.7013.7513.5313.6113.54205,400
Dec 23, 202413.7013.8013.6113.7313.65387,500
Dec 20, 202413.7113.9413.5913.7013.631,017,700
Dec 19, 202413.8314.0013.6813.8113.73375,300
Dec 18, 202414.3914.3913.8413.9313.85442,600
Dec 17, 202414.2514.5014.2314.3314.25704,100
Dec 16, 202414.6514.8214.3314.3414.26579,700
Dec 13, 202414.7214.7914.6014.7214.64399,400
Dec 12, 202414.7514.9914.7214.7414.66338,200
Dec 11, 202414.7814.9114.7114.9014.82272,000
Dec 10, 202414.7114.8114.4814.7714.69392,100
Dec 9, 202414.6814.9014.5814.6814.60368,100
Dec 6, 202414.9014.9014.6414.7114.63390,400
Dec 5, 202414.8214.9614.8014.8414.76281,800
Dec 4, 202415.0215.0614.8114.8214.74366,000
Dec 3, 202415.1415.2215.0115.1015.02398,600
Dec 2, 202415.1715.1714.9215.1015.02432,900
Nov 29, 202415.0315.1114.9615.0714.99183,400
Nov 27, 202415.4015.4914.9615.0314.95295,700
Nov 26, 202415.4215.4315.2315.3415.26435,800
Nov 25, 202415.4615.7215.3915.4015.32627,500
Nov 22, 202415.3715.4715.2515.3815.30467,100
Nov 21, 202415.1815.2814.9715.2615.18375,800
Nov 20, 202414.6515.0814.6415.0714.99544,000
Nov 19, 202414.9514.9514.6014.7114.63656,700
Nov 18, 202414.8715.0014.6614.9814.901,015,500
Nov 15, 202414.8615.0014.5714.7314.65903,800
Nov 14, 202415.0015.0114.5614.8114.731,074,500
Nov 13, 202415.5115.8314.9714.9814.901,167,200
Nov 12, 202416.8316.8616.6616.7816.69506,800
Nov 11, 202416.7616.9316.7416.8016.71353,000
Nov 8, 202416.6216.8116.4816.7116.62594,600
Nov 7, 202416.7816.8816.5316.5816.49379,700
Nov 6, 202416.8116.9516.6816.8416.75814,600
Nov 5, 202416.1816.4616.1416.3916.30311,600
Nov 4, 202416.0516.2616.0216.2216.13311,900
Nov 1, 202416.1816.2816.1016.1016.01607,000
Oct 31, 202416.0416.2216.0116.1516.06430,800
Oct 30, 202415.8016.1115.8016.0315.94399,400
Oct 29, 202416.1816.1815.8215.8815.79328,900
Oct 28, 202416.1916.5816.1916.3316.24488,200
Oct 25, 202416.1916.3116.0316.0916.00400,600
Oct 24, 202416.0816.1916.0016.1816.09392,600
Oct 23, 202415.7616.0515.7516.0215.93270,500
Oct 22, 202415.7515.9015.6315.8915.80621,800
Oct 21, 202416.1516.1915.7215.7315.64346,700
Oct 18, 202416.4116.4616.1316.1516.06397,700
Oct 17, 202416.2816.4816.2516.4116.32493,900
Oct 16, 202416.2516.3516.1616.3116.22419,900
Oct 15, 202416.1816.2416.0616.1416.05580,700
Oct 14, 202416.0316.2315.9616.1716.08388,800
Oct 11, 202415.9816.1215.9816.0916.00566,600
Oct 10, 202415.8915.9915.8315.9615.87441,800
Oct 9, 202416.0716.1515.8615.8815.79366,700
Oct 8, 202416.1316.2316.0116.1116.02427,800
Oct 7, 202416.2116.2115.9316.0815.99350,800
Oct 4, 202416.0916.4816.0016.2716.18744,800
Oct 3, 202415.7515.8515.5015.5715.48451,700
Oct 2, 202416.0416.2515.7715.8515.76595,800
Oct 1, 202416.2016.2416.0216.0916.00685,600
Sep 30, 202416.6916.7216.2116.2916.20587,400
Sep 27, 202416.8316.9216.6716.8216.73549,400
Sep 26, 202416.7316.8516.6416.6916.60619,900
Sep 25, 202416.8716.9116.6916.7016.61461,100
Sep 24, 202416.7516.9316.6316.9116.82485,900
Sep 23, 202416.8516.9416.7316.7616.67536,700
Sep 20, 202417.0617.1116.8016.8416.751,363,900
Sep 19, 202416.9017.1216.7817.1217.03853,200
Sep 18, 202416.8017.0716.7216.9316.841,095,000
Sep 17, 202416.6616.9216.5916.7416.65972,700
Sep 16, 202416.2516.6716.2416.6416.551,336,800
Sep 13, 202415.9416.2015.9416.1616.07817,800
Sep 12, 202415.6015.8915.5515.8915.80892,700
Sep 11, 2024 0.08 Dividend
Sep 11, 202415.4915.6115.2915.5715.48982,600
Sep 10, 202415.7315.8015.5515.6615.49746,800
Sep 9, 202415.8915.8915.6215.6815.51527,200
Sep 6, 202416.2016.2615.9115.9415.77697,000
Sep 5, 202416.2216.3016.1616.2416.071,223,600
Sep 4, 202415.9716.1215.9416.1215.95648,300
Sep 3, 202416.0616.0915.9315.9715.80539,800
Aug 30, 202416.1516.2215.9916.1115.94681,700
Aug 29, 202416.2216.2215.9616.1515.98968,600
Aug 28, 202416.2116.2516.0316.0715.90877,300
Aug 27, 202415.8116.2015.8116.1916.021,395,800
Aug 26, 202415.9015.9915.8215.9315.76903,500
Aug 23, 202415.7515.8615.7215.8015.63926,800
Aug 22, 202415.6115.7315.4815.7215.55825,800
Aug 21, 202415.7015.7015.4315.5415.38406,900
Aug 20, 202415.6515.6715.4215.6015.441,037,900
Aug 19, 202415.3915.7315.3915.6315.471,280,700
Aug 16, 202415.3215.4915.2615.3615.201,249,000
Aug 15, 202415.0015.4714.9415.2715.111,147,900
Aug 14, 202414.3514.8213.7714.7914.631,094,700
Aug 13, 202414.4814.5614.3514.5514.40688,300
Aug 12, 202414.5014.5914.3614.3914.24643,800
Aug 9, 202414.7014.7014.5314.5514.40573,700
Aug 8, 202414.6414.8814.6114.6914.541,262,200
Aug 7, 202414.4014.6314.3014.5914.441,129,200
Aug 6, 202414.2014.5314.1214.3614.21560,400
Aug 5, 202414.3714.4314.0414.3014.15609,400
Aug 2, 202414.5514.8614.5014.7014.54642,200
Aug 1, 202414.8014.9314.6114.7614.60654,500
Jul 31, 202414.8515.0014.7614.8514.69942,900
Jul 30, 202414.6314.9914.5314.8714.71707,100
Jul 29, 202414.5914.7014.4614.6414.49790,200
Jul 26, 202414.5014.5714.3914.5214.37548,400
Jul 25, 202414.1514.5114.1514.4714.32612,100
Jul 24, 202413.7614.1713.7614.1213.971,207,800
Jul 23, 202413.5713.9413.4713.8913.74660,600
Jul 22, 202413.5413.6113.2913.5613.42415,400
Jul 19, 202413.6513.6513.4613.5313.39393,500
Jul 18, 202413.5613.8313.5013.6513.51372,500
Jul 17, 202413.2813.8913.1713.6713.53716,900
Jul 16, 202413.0513.2812.9613.2813.14660,800
Jul 15, 202412.8613.0312.8012.9612.82548,800
Jul 12, 202412.8112.9412.7412.8112.67400,000
Jul 11, 202412.3512.7012.3412.6712.54825,100
Jul 10, 202412.2812.3812.2712.3312.20399,500
Jul 9, 202412.2112.3212.1612.2812.15306,200
Jul 8, 202412.2812.3812.1912.2512.12671,500
Jul 5, 202412.2912.2912.1412.2612.13510,400
Jul 3, 202412.2812.3812.2312.3512.22267,500
Jul 2, 202412.1912.3112.1412.3112.18249,500
Jul 1, 202412.2912.3112.1412.1712.04372,600
Jun 28, 202412.2912.2912.0612.2412.113,119,800
Jun 27, 202412.3812.3812.2012.2312.10291,100
Jun 26, 202412.1312.3112.0812.2812.15440,300
Jun 25, 202412.2312.2412.1012.2212.09510,500
Jun 24, 202412.1112.2612.0512.2312.10504,100
Jun 21, 202412.0112.1012.0112.0811.951,018,900
Jun 20, 202411.8812.0011.8811.9811.85377,500
Jun 18, 202412.0312.0711.9211.9711.84630,600
Jun 17, 202411.8512.0711.7712.0011.87556,400
Jun 14, 202411.8711.9411.8111.8611.73636,500
Jun 13, 202412.1012.1411.9312.0311.90915,800
Jun 12, 2024 0.08 Dividend
Jun 12, 202412.2512.4612.1412.1612.03578,000
Jun 11, 202412.1112.2712.1012.1911.98725,900
Jun 10, 202412.0212.1711.9312.1211.91571,900
Jun 7, 202412.1512.1712.0012.0511.84546,900
Jun 6, 202412.1912.3012.1512.1911.98303,500
Jun 5, 202412.1812.2412.1212.2112.00296,600
Jun 4, 202412.2612.2712.1412.1811.97447,700
Jun 3, 202412.4512.4512.2012.3112.10348,500
May 31, 202412.2312.3712.1312.3712.16400,500
May 30, 202412.3412.3412.1312.2112.00357,100
May 29, 202412.2412.2412.1312.2212.01517,900
May 28, 202412.2512.5312.2512.3512.14461,800
May 24, 202412.3912.3912.2212.3112.10455,600
May 23, 202412.7012.7312.2812.3212.11670,200
May 22, 202412.9112.9412.6912.7012.48443,300
May 21, 202413.0713.0812.9212.9512.73515,500
May 20, 202412.8113.1712.7813.0312.811,871,800
May 17, 202412.8012.8612.6712.8312.611,032,300
May 16, 202412.7412.8112.5212.7512.531,344,200
May 15, 202413.1213.2312.3812.7212.501,944,200
May 14, 202412.3512.3612.2012.2612.051,172,400
May 13, 202412.3912.4412.2012.2212.01769,600
May 10, 202412.3612.3912.1412.3112.10544,100
May 9, 202412.4812.5012.3612.3712.16548,000
May 8, 202412.3612.5112.3612.4912.28444,000
May 7, 202412.4912.5012.3612.4412.23338,300
May 6, 202412.4812.5212.4012.4212.21328,300
May 3, 202412.3812.5612.0012.4412.231,354,400
May 2, 202412.2012.3212.1812.2812.07424,400
May 1, 202412.2012.3012.1512.1811.97398,300
Apr 30, 202412.3312.3312.1512.1711.96235,300
Apr 29, 202412.1812.3512.1812.3412.13233,900
Apr 26, 202412.2312.2812.1712.1811.97214,900
Apr 25, 202412.2912.3312.1112.2011.99259,500
Apr 24, 202412.1512.3412.1012.3212.11207,300
Apr 23, 202412.2312.3112.1312.2612.05222,500
Apr 22, 202412.1212.2912.0512.2512.04293,200
Apr 19, 202411.9112.1211.8212.1111.90477,000
Apr 18, 202411.6911.8911.6911.8811.68383,600
Apr 17, 202411.6011.7111.5311.6411.44334,600
Apr 16, 202411.5611.6111.4011.5911.39337,500
Apr 15, 202411.6211.6811.5711.6211.42299,200
Apr 12, 202411.5611.6811.5211.6711.47418,400
Apr 11, 202411.4111.6011.4011.5711.37406,900
Apr 10, 202411.5611.6011.4211.4511.25414,000
Apr 9, 202411.8111.8911.7111.7311.53229,000
Apr 8, 202411.7411.8611.7411.8211.62316,300
Apr 5, 202411.5611.7111.5511.7011.50262,800

Related Tickers

FDP Fresh Del Monte Produce Inc.
30.55
-2.68%
 
LMNR Limoneira Company
17.10
+0.53%
 
AGRO Adecoagro S.A.
11.07
-3.06%
 
ALCO Alico, Inc.
29.39
-1.80%
 
SFD Smithfield Foods, Inc. Common Stock
19.77
-5.27%
 
BG Bunge Global SA
73.20
-6.39%
 
TSN Tyson Foods, Inc.
59.81
-5.90%
 
CHSCL CHS Inc.
25.69
-0.19%
 
CALM Cal-Maine Foods, Inc.
92.29
-0.73%
 
CHSCO CHS Inc.
26.00
-0.23%