5 DAY PERFORMANCE
+3.49%
1 MONTH PERFORMANCE
-3.86%
3 MONTH PERFORMANCE
+5.29%
6 MONTH PERFORMANCE
-13.75%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
+17.26%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $13.78 | $13.94 (1.16%) | $13.98 | $13.78 | 646,857 | $1.32 B |
| 04/16/2025 | $13.83 | $13.76 (-0.51%) | $13.91 | $13.67 | 414,604 | $1.31 B |
| 04/15/2025 | $13.87 | $13.74 (-0.94%) | $13.90 | $13.73 | 339,138 | $1.30 B |
| 04/14/2025 | $13.60 | $13.90 (2.21%) | $13.96 | $13.43 | 482,700 | $1.32 B |
| 04/11/2025 | $13.47 | $13.46 (-0.07%) | $13.47 | $13.10 | 1.02 M | $1.28 B |
| 04/10/2025 | $13.60 | $13.42 (-1.32%) | $13.75 | $13.23 | 371,019 | $1.27 B |
| 04/09/2025 | $13.23 | $13.75 (3.93%) | $13.97 | $13.08 | 732,135 | $1.31 B |
| 04/08/2025 | $13.76 | $13.31 (-3.27%) | $13.90 | $13.20 | 548,000 | $1.26 B |
| 04/07/2025 | $13.59 | $13.59 (0%) | $14.12 | $13.44 | 657,528 | $1.29 B |
| 04/04/2025 | $14.35 | $14.05 (-2.09%) | $14.51 | $13.96 | 553,857 | $1.33 B |
| 04/03/2025 | $14.40 | $14.75 (2.43%) | $14.79 | $14.28 | 526,800 | $1.40 B |
| 04/02/2025 | $14.44 | $14.66 (1.52%) | $14.73 | $14.43 | 499,306 | $1.39 B |
| 04/01/2025 | $14.37 | $14.50 (0.9%) | $14.63 | $14.24 | 648,800 | $1.38 B |
| 03/31/2025 | $14.22 | $14.45 (1.62%) | $14.72 | $14.21 | 705,900 | $1.37 B |
| 03/28/2025 | $14.39 | $14.41 (0.14%) | $14.49 | $14.30 | 656,206 | $1.37 B |
| 03/27/2025 | $14.10 | $14.42 (2.27%) | $14.51 | $14.07 | 561,912 | $1.37 B |
| 03/26/2025 | $13.81 | $14.07 (1.88%) | $14.08 | $13.81 | 447,101 | $1.34 B |
| 03/25/2025 | $13.86 | $13.81 (-0.36%) | $14.01 | $13.78 | 430,135 | $1.31 B |
| 03/24/2025 | $13.88 | $13.79 (-0.65%) | $13.97 | $13.70 | 484,329 | $1.31 B |
| 03/21/2025 | $14.07 | $13.78 (-2.06%) | $14.16 | $13.74 | 1.39 M | $1.31 B |
| 03/20/2025 | $14.38 | $14.18 (-1.39%) | $14.54 | $14.18 | 440,200 | $1.35 B |
| 03/19/2025 | $14.49 | $14.64 (1.04%) | $14.65 | $14.35 | 429,100 | $1.39 B |
| 03/18/2025 | $14.33 | $14.49 (1.12%) | $14.58 | $14.22 | 591,900 | $1.38 B |
| 03/17/2025 | $14.28 | $14.39 (0.77%) | $14.53 | $14.28 | 348,410 | $1.37 B |
| 03/14/2025 | $14.15 | $14.32 (1.2%) | $14.33 | $14.03 | 472,900 | $1.36 B |
| 03/13/2025 | $14.46 | $14.10 (-2.49%) | $14.49 | $13.98 | 845,300 | $1.34 B |
| 03/12/2025 | $14.36 | $14.52 (1.11%) | $14.56 | $14.17 | 451,837 | $1.38 B |
| 03/11/2025 | $14.70 | $14.43 (-1.84%) | $14.70 | $14.42 | 399,003 | $1.37 B |
| 03/10/2025 | $14.76 | $14.72 (-0.27%) | $14.99 | $14.64 | 593,759 | $1.40 B |
| 03/07/2025 | $14.65 | $14.86 (1.43%) | $14.96 | $13.80 | 409,313 | $1.41 B |
| 03/06/2025 | $14.50 | $14.77 (1.86%) | $14.80 | $14.43 | 491,700 | $1.40 B |
| 03/05/2025 | $14.51 | $14.55 (0.28%) | $14.65 | $14.40 | 397,429 | $1.38 B |
| 03/04/2025 | $14.62 | $14.55 (-0.48%) | $14.74 | $14.55 | 665,300 | $1.38 B |
| 03/03/2025 | $14.68 | $14.72 (0.27%) | $15.09 | $14.52 | 594,000 | $1.40 B |
| 02/28/2025 | $14.60 | $14.63 (0.21%) | $14.67 | $14.38 | 724,337 | $1.39 B |
| 02/27/2025 | $14.54 | $14.58 (0.28%) | $14.78 | $14.46 | 572,735 | $1.38 B |
| 02/26/2025 | $14.45 | $14.69 (1.66%) | $15.10 | $14.34 | 1.03 M | $1.40 B |
| 02/25/2025 | $13.92 | $14.05 (0.93%) | $14.13 | $13.88 | 582,083 | $1.33 B |
| 02/24/2025 | $13.70 | $13.80 (0.73%) | $14.02 | $13.62 | 432,928 | $1.31 B |
| 02/21/2025 | $13.72 | $13.64 (-0.58%) | $13.73 | $13.56 | 343,443 | $1.30 B |
| 02/20/2025 | $13.44 | $13.59 (1.12%) | $13.65 | $13.37 | 385,695 | $1.29 B |
| 02/19/2025 | $13.60 | $13.52 (-0.59%) | $13.60 | $13.38 | 313,100 | $1.28 B |
| 02/18/2025 | $13.57 | $13.68 (0.81%) | $13.76 | $13.42 | 403,500 | $1.30 B |
| 02/14/2025 | $13.90 | $13.51 (-2.81%) | $13.96 | $13.47 | 299,912 | $1.28 B |
| 02/13/2025 | $13.77 | $13.83 (0.44%) | $13.85 | $13.64 | 346,716 | $1.31 B |
| 02/12/2025 | $13.58 | $13.67 (0.66%) | $13.72 | $13.50 | 384,700 | $1.30 B |
| 02/11/2025 | $13.52 | $13.84 (2.37%) | $13.85 | $13.50 | 244,367 | $1.31 B |
| 02/10/2025 | $13.57 | $13.63 (0.44%) | $13.66 | $13.43 | 376,918 | $1.29 B |
| 02/07/2025 | $13.74 | $13.57 (-1.24%) | $13.74 | $13.53 | 301,745 | $1.29 B |
| 02/06/2025 | $13.70 | $13.76 (0.44%) | $13.78 | $13.58 | 338,600 | $1.31 B |
| 02/05/2025 | $13.40 | $13.60 (1.49%) | $13.64 | $13.27 | 530,326 | $1.29 B |
| 02/04/2025 | $13.30 | $13.34 (0.3%) | $13.45 | $13.12 | 384,409 | $1.27 B |
| 02/03/2025 | $13.26 | $13.34 (0.6%) | $13.60 | $13.20 | 384,800 | $1.27 B |
| 01/31/2025 | $13.64 | $13.62 (-0.15%) | $13.71 | $13.42 | 549,553 | $1.29 B |
| 01/30/2025 | $13.86 | $13.75 (-0.79%) | $13.87 | $13.63 | 375,200 | $1.31 B |
| 01/29/2025 | $13.61 | $13.72 (0.81%) | $13.77 | $13.57 | 274,000 | $1.30 B |
| 01/28/2025 | $13.81 | $13.59 (-1.59%) | $13.88 | $13.53 | 511,736 | $1.29 B |
| 01/27/2025 | $13.78 | $13.81 (0.22%) | $14.01 | $13.67 | 568,041 | $1.31 B |
| 01/24/2025 | $13.55 | $13.52 (-0.22%) | $13.68 | $13.44 | 687,345 | $1.28 B |
| 01/23/2025 | $13.43 | $13.64 (1.56%) | $13.69 | $13.36 | 624,733 | $1.30 B |
| 01/22/2025 | $13.37 | $13.44 (0.52%) | $13.48 | $13.23 | 555,300 | $1.28 B |
| 01/21/2025 | $13.27 | $13.43 (1.21%) | $13.54 | $13.27 | 696,066 | $1.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
