-
5 DAY PERFORMANCE
-11.37% -
1 MONTH PERFORMANCE
-8.41% -
3 MONTH PERFORMANCE
+0.14% -
6 MONTH PERFORMANCE
+20.80% -
YEAR-TO-DATE PERFORMANCE
+20.50% -
1 YEAR PERFORMANCE
+24.24%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $15.00 | $14.81 (-1.27%) | $15.01 | $14.56 | 998,469 | $1.41 B |
| 11/13/2024 | $15.51 | $14.98 (-3.42%) | $15.83 | $14.97 | 1.17 M | $1.42 B |
| 11/12/2024 | $16.83 | $16.78 (-0.3%) | $16.86 | $16.66 | 507,052 | $1.59 B |
| 11/11/2024 | $16.76 | $16.80 (0.24%) | $16.93 | $16.74 | 353,028 | $1.59 B |
| 11/08/2024 | $16.62 | $16.71 (0.54%) | $16.81 | $16.48 | 594,600 | $1.59 B |
| 11/07/2024 | $16.78 | $16.58 (-1.19%) | $16.88 | $16.53 | 379,700 | $1.57 B |
| 11/06/2024 | $16.81 | $16.84 (0.18%) | $16.95 | $16.68 | 814,651 | $1.60 B |
| 11/05/2024 | $16.18 | $16.39 (1.3%) | $16.46 | $16.14 | 311,600 | $1.56 B |
| 11/04/2024 | $16.05 | $16.22 (1.06%) | $16.27 | $16.02 | 311,900 | $1.54 B |
| 11/01/2024 | $16.18 | $16.10 (-0.49%) | $16.28 | $16.10 | 607,000 | $1.53 B |
| 10/31/2024 | $16.04 | $16.15 (0.69%) | $16.22 | $16.01 | 430,800 | $1.53 B |
| 10/30/2024 | $15.80 | $16.03 (1.46%) | $16.11 | $15.80 | 399,400 | $1.52 B |
| 10/29/2024 | $16.18 | $15.88 (-1.85%) | $16.18 | $15.83 | 328,900 | $1.51 B |
| 10/28/2024 | $16.19 | $16.33 (0.86%) | $16.58 | $16.19 | 488,200 | $1.55 B |
| 10/25/2024 | $16.19 | $16.09 (-0.62%) | $16.31 | $16.04 | 400,600 | $1.53 B |
| 10/24/2024 | $16.08 | $16.18 (0.62%) | $16.20 | $16.00 | 392,972 | $1.54 B |
| 10/23/2024 | $15.76 | $16.02 (1.65%) | $16.05 | $15.75 | 270,500 | $1.52 B |
| 10/22/2024 | $15.75 | $15.89 (0.89%) | $15.90 | $15.63 | 621,800 | $1.51 B |
| 10/21/2024 | $16.15 | $15.73 (-2.6%) | $16.20 | $15.72 | 346,700 | $1.49 B |
| 10/18/2024 | $16.41 | $16.15 (-1.58%) | $16.46 | $16.13 | 397,700 | $1.53 B |
| 10/17/2024 | $16.28 | $16.41 (0.8%) | $16.48 | $16.25 | 493,900 | $1.56 B |
| 10/16/2024 | $16.25 | $16.31 (0.37%) | $16.35 | $16.16 | 419,900 | $1.55 B |
| 10/15/2024 | $16.18 | $16.14 (-0.25%) | $16.24 | $16.06 | 580,737 | $1.53 B |
| 10/14/2024 | $16.03 | $16.17 (0.87%) | $16.23 | $15.96 | 388,812 | $1.54 B |
| 10/11/2024 | $15.98 | $16.09 (0.69%) | $16.12 | $15.98 | 566,637 | $1.53 B |
| 10/10/2024 | $15.89 | $15.96 (0.44%) | $16.00 | $15.83 | 441,800 | $1.52 B |
| 10/09/2024 | $16.07 | $15.88 (-1.18%) | $16.15 | $15.86 | 366,731 | $1.51 B |
| 10/08/2024 | $16.13 | $16.11 (-0.12%) | $16.23 | $16.01 | 427,833 | $1.53 B |
| 10/07/2024 | $16.21 | $16.08 (-0.8%) | $16.21 | $15.93 | 350,800 | $1.53 B |
| 10/04/2024 | $16.09 | $16.27 (1.12%) | $16.48 | $16.00 | 745,057 | $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 |