5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
-12.77%
3 MONTH PERFORMANCE
-20.45%
6 MONTH PERFORMANCE
-0.93%
YEAR-TO-DATE PERFORMANCE
-5.17%
1 YEAR PERFORMANCE
+6.82%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $12.42 | $12.82 (3.22%) | $12.84 | $12.42 | 448,764 | $1.22 B |
| 01/13/2025 | $12.23 | $12.42 (1.55%) | $12.43 | $12.20 | 511,323 | $1.18 B |
| 01/10/2025 | $12.59 | $12.31 (-2.22%) | $12.60 | $12.24 | 432,453 | $1.17 B |
| 01/08/2025 | $12.67 | $12.73 (0.47%) | $12.80 | $12.48 | 412,410 | $1.21 B |
| 01/07/2025 | $12.89 | $12.69 (-1.55%) | $13.00 | $12.63 | 513,856 | $1.21 B |
| 01/06/2025 | $13.34 | $12.83 (-3.82%) | $13.37 | $12.78 | 447,560 | $1.22 B |
| 01/03/2025 | $13.57 | $13.34 (-1.69%) | $13.67 | $13.31 | 448,563 | $1.27 B |
| 01/02/2025 | $13.54 | $13.54 (0%) | $13.66 | $13.47 | 263,991 | $1.29 B |
| 12/31/2024 | $13.49 | $13.54 (0.37%) | $13.65 | $13.45 | 469,711 | $1.29 B |
| 12/30/2024 | $13.49 | $13.45 (-0.3%) | $13.56 | $13.29 | 969,141 | $1.28 B |
| 12/27/2024 | $13.52 | $13.54 (0.15%) | $13.69 | $13.34 | 498,200 | $1.29 B |
| 12/26/2024 | $13.54 | $13.62 (0.59%) | $13.75 | $13.51 | 669,741 | $1.29 B |
| 12/24/2024 | $13.70 | $13.61 (-0.66%) | $13.75 | $13.54 | 205,447 | $1.29 B |
| 12/23/2024 | $13.70 | $13.73 (0.22%) | $13.80 | $13.62 | 387,500 | $1.30 B |
| 12/20/2024 | $13.71 | $13.70 (-0.07%) | $13.94 | $13.59 | 1.02 M | $1.30 B |
| 12/19/2024 | $13.83 | $13.81 (-0.14%) | $14.00 | $13.68 | 375,300 | $1.31 B |
| 12/18/2024 | $14.39 | $13.93 (-3.2%) | $14.39 | $13.84 | 442,607 | $1.32 B |
| 12/17/2024 | $14.25 | $14.33 (0.56%) | $14.50 | $14.23 | 704,100 | $1.36 B |
| 12/16/2024 | $14.65 | $14.34 (-2.12%) | $14.82 | $14.33 | 579,741 | $1.36 B |
| 12/13/2024 | $14.72 | $14.72 (0%) | $14.79 | $14.60 | 399,400 | $1.40 B |
| 12/12/2024 | $14.75 | $14.74 (-0.07%) | $14.99 | $14.72 | 338,202 | $1.40 B |
| 12/11/2024 | $14.78 | $14.90 (0.81%) | $14.91 | $14.71 | 272,000 | $1.42 B |
| 12/10/2024 | $14.71 | $14.77 (0.41%) | $14.81 | $14.48 | 392,220 | $1.40 B |
| 12/09/2024 | $14.68 | $14.68 (0%) | $14.90 | $14.58 | 368,106 | $1.39 B |
| 12/06/2024 | $14.90 | $14.71 (-1.28%) | $14.90 | $14.64 | 390,435 | $1.40 B |
| 12/05/2024 | $14.82 | $14.84 (0.13%) | $14.96 | $14.80 | 281,800 | $1.41 B |
| 12/04/2024 | $15.02 | $14.82 (-1.33%) | $15.07 | $14.81 | 366,073 | $1.41 B |
| 12/03/2024 | $15.14 | $15.10 (-0.26%) | $15.22 | $15.01 | 398,642 | $1.43 B |
| 12/02/2024 | $15.17 | $15.10 (-0.46%) | $15.17 | $14.92 | 432,900 | $1.43 B |
| 11/29/2024 | $15.03 | $15.07 (0.27%) | $15.12 | $14.96 | 183,400 | $1.43 B |
| 11/27/2024 | $15.40 | $15.03 (-2.4%) | $15.49 | $14.96 | 295,700 | $1.43 B |
| 11/26/2024 | $15.42 | $15.34 (-0.52%) | $15.43 | $15.23 | 435,850 | $1.46 B |
| 11/25/2024 | $15.46 | $15.40 (-0.39%) | $15.72 | $15.39 | 627,500 | $1.46 B |
| 11/22/2024 | $15.37 | $15.38 (0.07%) | $15.47 | $15.25 | 467,198 | $1.46 B |
| 11/21/2024 | $15.18 | $15.26 (0.53%) | $15.29 | $14.97 | 375,850 | $1.45 B |
| 11/20/2024 | $14.65 | $15.07 (2.87%) | $15.08 | $14.64 | 544,003 | $1.43 B |
| 11/19/2024 | $14.95 | $14.71 (-1.61%) | $14.95 | $14.60 | 656,700 | $1.40 B |
| 11/18/2024 | $14.87 | $14.98 (0.74%) | $15.00 | $14.66 | 1.02 M | $1.42 B |
| 11/15/2024 | $14.86 | $14.73 (-0.87%) | $15.00 | $14.58 | 903,950 | $1.40 B |
| 11/14/2024 | $15.00 | $14.81 (-1.27%) | $15.01 | $14.56 | 1.07 M | $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 |