-
5 DAY PERFORMANCE
-0.06% -
1 MONTH PERFORMANCE
+0.25% -
3 MONTH PERFORMANCE
+32.79% -
6 MONTH PERFORMANCE
+39.15% -
YEAR-TO-DATE PERFORMANCE
+32.47% -
1 YEAR PERFORMANCE
+40.95%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $16.09 | $16.27 (1.12%) | $16.48 | $16.00 | 659,624 | $1.54 B |
| 10/03/2024 | $15.75 | $15.57 (-1.14%) | $15.85 | $15.50 | 451,700 | $1.48 B |
| 10/02/2024 | $16.04 | $15.85 (-1.18%) | $16.25 | $15.78 | 595,856 | $1.50 B |
| 10/01/2024 | $16.20 | $16.09 (-0.68%) | $16.24 | $16.02 | 685,627 | $1.53 B |
| 09/30/2024 | $16.69 | $16.29 (-2.4%) | $16.72 | $16.21 | 587,510 | $1.55 B |
| 09/27/2024 | $16.83 | $16.82 (-0.06%) | $16.92 | $16.67 | 549,400 | $1.60 B |
| 09/26/2024 | $16.73 | $16.69 (-0.24%) | $16.86 | $16.64 | 619,941 | $1.58 B |
| 09/25/2024 | $16.87 | $16.70 (-1.01%) | $16.91 | $16.69 | 461,214 | $1.59 B |
| 09/24/2024 | $16.75 | $16.91 (0.96%) | $16.93 | $16.63 | 485,992 | $1.61 B |
| 09/23/2024 | $16.85 | $16.76 (-0.53%) | $16.94 | $16.73 | 536,700 | $1.59 B |
| 09/20/2024 | $17.06 | $16.84 (-1.29%) | $17.11 | $16.80 | 1.36 M | $1.60 B |
| 09/19/2024 | $16.90 | $17.12 (1.3%) | $17.12 | $16.78 | 853,250 | $1.63 B |
| 09/18/2024 | $16.80 | $16.93 (0.77%) | $17.07 | $16.72 | 1.10 M | $1.61 B |
| 09/17/2024 | $16.66 | $16.74 (0.48%) | $16.92 | $16.59 | 972,700 | $1.59 B |
| 09/16/2024 | $16.25 | $16.64 (2.4%) | $16.67 | $16.24 | 1.34 M | $1.58 B |
| 09/13/2024 | $15.94 | $16.16 (1.38%) | $16.20 | $15.94 | 817,807 | $1.53 B |
| 09/12/2024 | $15.60 | $15.89 (1.86%) | $15.89 | $15.55 | 892,748 | $1.51 B |
| 09/11/2024 | $15.49 | $15.57 (0.52%) | $15.62 | $15.29 | 982,620 | $1.48 B |
| 09/10/2024 | $15.73 | $15.66 (-0.45%) | $15.80 | $15.55 | 746,810 | $1.49 B |
| 09/09/2024 | $15.89 | $15.68 (-1.32%) | $15.89 | $15.62 | 527,200 | $1.49 B |
| 09/06/2024 | $16.20 | $15.94 (-1.6%) | $16.26 | $15.91 | 697,000 | $1.51 B |
| 09/05/2024 | $16.22 | $16.24 (0.12%) | $16.30 | $16.16 | 1.22 M | $1.54 B |
| 09/04/2024 | $15.97 | $16.12 (0.94%) | $16.12 | $15.94 | 648,300 | $1.53 B |
| 09/03/2024 | $16.06 | $15.97 (-0.56%) | $16.09 | $15.93 | 539,800 | $1.52 B |
| 08/30/2024 | $16.15 | $16.11 (-0.25%) | $16.22 | $15.99 | 681,701 | $1.53 B |
| 08/29/2024 | $16.22 | $16.15 (-0.43%) | $16.22 | $15.96 | 968,639 | $1.53 B |
| 08/28/2024 | $16.21 | $16.07 (-0.86%) | $16.26 | $16.04 | 877,309 | $1.53 B |
| 08/27/2024 | $15.81 | $16.19 (2.4%) | $16.20 | $15.81 | 1.40 M | $1.54 B |
| 08/26/2024 | $15.90 | $15.93 (0.19%) | $16.00 | $15.82 | 903,502 | $1.51 B |
| 08/23/2024 | $15.75 | $15.80 (0.32%) | $15.86 | $15.72 | 926,925 | $1.50 B |
| 08/22/2024 | $15.61 | $15.72 (0.7%) | $15.74 | $15.48 | 825,841 | $1.49 B |
| 08/21/2024 | $15.70 | $15.54 (-1.02%) | $15.70 | $15.43 | 406,900 | $1.48 B |
| 08/20/2024 | $15.65 | $15.60 (-0.32%) | $15.67 | $15.42 | 1.04 M | $1.48 B |
| 08/19/2024 | $15.39 | $15.63 (1.56%) | $15.73 | $15.39 | 1.28 M | $1.48 B |
| 08/16/2024 | $15.32 | $15.36 (0.26%) | $15.49 | $15.26 | 1.25 M | $1.46 B |
| 08/15/2024 | $15.00 | $15.27 (1.8%) | $15.47 | $14.94 | 1.15 M | $1.45 B |
| 08/14/2024 | $14.35 | $14.79 (3.07%) | $14.82 | $13.77 | 1.09 M | $1.40 B |
| 08/13/2024 | $14.48 | $14.55 (0.48%) | $14.56 | $14.35 | 688,317 | $1.38 B |
| 08/12/2024 | $14.50 | $14.39 (-0.76%) | $14.59 | $14.36 | 643,876 | $1.37 B |
| 08/09/2024 | $14.70 | $14.55 (-1.02%) | $14.70 | $14.53 | 573,700 | $1.38 B |
| 08/08/2024 | $14.64 | $14.69 (0.34%) | $14.88 | $14.61 | 1.26 M | $1.39 B |
| 08/07/2024 | $14.40 | $14.59 (1.32%) | $14.63 | $14.30 | 1.13 M | $1.39 B |
| 08/06/2024 | $14.20 | $14.36 (1.13%) | $14.53 | $14.12 | 560,400 | $1.36 B |
| 08/05/2024 | $14.37 | $14.30 (-0.49%) | $14.43 | $14.04 | 609,400 | $1.36 B |
| 08/02/2024 | $14.55 | $14.70 (1.03%) | $14.86 | $14.50 | 642,221 | $1.40 B |
| 08/01/2024 | $14.80 | $14.76 (-0.27%) | $14.93 | $14.62 | 654,500 | $1.40 B |
| 07/31/2024 | $14.85 | $14.85 (0%) | $15.00 | $14.76 | 942,957 | $1.41 B |
| 07/30/2024 | $14.63 | $14.87 (1.64%) | $14.99 | $14.53 | 707,135 | $1.41 B |
| 07/29/2024 | $14.59 | $14.64 (0.34%) | $14.70 | $14.46 | 790,200 | $1.39 B |
| 07/26/2024 | $14.50 | $14.52 (0.14%) | $14.57 | $14.39 | 548,400 | $1.38 B |
| 07/25/2024 | $14.15 | $14.47 (2.26%) | $14.51 | $14.15 | 612,109 | $1.37 B |
| 07/24/2024 | $13.76 | $14.12 (2.62%) | $14.17 | $13.76 | 1.21 M | $1.34 B |
| 07/23/2024 | $13.57 | $13.89 (2.36%) | $13.94 | $13.47 | 660,684 | $1.32 B |
| 07/22/2024 | $13.54 | $13.56 (0.15%) | $13.61 | $13.29 | 415,416 | $1.29 B |
| 07/19/2024 | $13.65 | $13.53 (-0.88%) | $13.65 | $13.46 | 393,500 | $1.28 B |
| 07/18/2024 | $13.56 | $13.65 (0.66%) | $13.83 | $13.50 | 372,500 | $1.30 B |
| 07/17/2024 | $13.28 | $13.67 (2.94%) | $13.89 | $13.17 | 717,117 | $1.30 B |
| 07/16/2024 | $13.05 | $13.28 (1.76%) | $13.28 | $12.96 | 660,800 | $1.26 B |
| 07/15/2024 | $12.86 | $12.96 (0.78%) | $13.03 | $12.80 | 548,800 | $1.23 B |
| 07/12/2024 | $12.81 | $12.81 (0%) | $12.95 | $12.74 | 400,000 | $1.22 B |
| 07/11/2024 | $12.35 | $12.67 (2.59%) | $12.71 | $12.34 | 825,222 | $1.20 B |
| 07/10/2024 | $12.28 | $12.33 (0.41%) | $12.38 | $12.28 | 399,500 | $1.17 B |
| 07/09/2024 | $12.21 | $12.28 (0.57%) | $12.33 | $12.16 | 306,202 | $1.17 B |
| 07/08/2024 | $12.28 | $12.25 (-0.24%) | $12.38 | $12.20 | 671,500 | $1.16 B |
| 07/05/2024 | $12.29 | $12.26 (-0.24%) | $12.29 | $12.14 | 510,426 | $1.16 B |