5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
-7.14%
3 MONTH PERFORMANCE
-3.59%
6 MONTH PERFORMANCE
-6.40%
YEAR-TO-DATE PERFORMANCE
+4.17%
1 YEAR PERFORMANCE
+15.52%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $13.89 | $14.10 (1.51%) | $14.12 | $13.85 | 417.30 K | $1.34 B |
| 05/28/2025 | $13.82 | $13.88 (0.43%) | $14.06 | $13.82 | 488.94 K | $1.32 B |
| 05/27/2025 | $14.05 | $13.87 (-1.28%) | $14.05 | $13.71 | 711.75 K | $1.32 B |
| 05/23/2025 | $13.88 | $13.99 (0.79%) | $14.00 | $13.62 | 510.20 K | $1.33 B |
| 05/22/2025 | $13.91 | $13.91 (0%) | $14.02 | $13.82 | 697.00 K | $1.32 B |
| 05/21/2025 | $14.23 | $13.98 (-1.76%) | $14.27 | $13.97 | 567.85 K | $1.33 B |
| 05/20/2025 | $14.39 | $14.27 (-0.83%) | $14.39 | $14.15 | 635.20 K | $1.36 B |
| 05/19/2025 | $14.59 | $14.37 (-1.51%) | $14.70 | $14.35 | 813.40 K | $1.36 B |
| 05/16/2025 | $14.37 | $14.64 (1.88%) | $14.67 | $14.29 | 1.20 M | $1.39 B |
| 05/15/2025 | $14.38 | $14.39 (0.07%) | $14.39 | $14.19 | 818.12 K | $1.37 B |
| 05/14/2025 | $14.18 | $14.26 (0.56%) | $14.72 | $14.17 | 1.23 M | $1.35 B |
| 05/13/2025 | $13.92 | $14.11 (1.36%) | $14.31 | $13.92 | 726.50 K | $1.34 B |
| 05/12/2025 | $13.68 | $13.91 (1.68%) | $13.95 | $12.97 | 2.54 M | $1.32 B |
| 05/09/2025 | $14.78 | $14.76 (-0.14%) | $14.84 | $14.61 | 754.60 K | $1.40 B |
| 05/08/2025 | $14.59 | $14.79 (1.37%) | $14.85 | $14.56 | 796.30 K | $1.40 B |
| 05/07/2025 | $14.68 | $14.59 (-0.61%) | $14.74 | $14.51 | 650.90 K | $1.39 B |
| 05/06/2025 | $14.54 | $14.64 (0.69%) | $14.76 | $14.51 | 496.44 K | $1.39 B |
| 05/05/2025 | $14.84 | $14.58 (-1.75%) | $14.92 | $14.55 | 487.74 K | $1.38 B |
| 05/02/2025 | $15.13 | $14.97 (-1.06%) | $15.17 | $14.96 | 462.81 K | $1.42 B |
| 05/01/2025 | $15.10 | $14.98 (-0.79%) | $15.13 | $14.92 | 478.69 K | $1.42 B |
| 04/30/2025 | $14.85 | $15.19 (2.29%) | $15.36 | $14.77 | 736.10 K | $1.44 B |
| 04/29/2025 | $14.81 | $14.88 (0.47%) | $14.95 | $14.77 | 761.10 K | $1.41 B |
| 04/28/2025 | $14.73 | $14.86 (0.88%) | $14.94 | $14.61 | 1.06 M | $1.41 B |
| 04/25/2025 | $14.80 | $14.80 (0%) | $14.88 | $14.65 | 886.29 K | $1.41 B |
| 04/24/2025 | $14.60 | $14.94 (2.33%) | $14.95 | $14.43 | 925.05 K | $1.42 B |
| 04/23/2025 | $14.69 | $14.60 (-0.61%) | $14.71 | $14.44 | 606.64 K | $1.39 B |
| 04/22/2025 | $14.10 | $14.47 (2.62%) | $14.53 | $14.10 | 845.71 K | $1.37 B |
| 04/21/2025 | $13.89 | $13.98 (0.65%) | $13.98 | $13.76 | 331.27 K | $1.33 B |
| 04/17/2025 | $13.78 | $13.94 (1.16%) | $13.98 | $13.78 | 647.00 K | $1.32 B |
| 04/16/2025 | $13.83 | $13.76 (-0.51%) | $13.91 | $13.67 | 414.60 K | $1.31 B |
| 04/15/2025 | $13.87 | $13.74 (-0.94%) | $13.90 | $13.73 | 339.14 K | $1.30 B |
| 04/14/2025 | $13.60 | $13.90 (2.21%) | $13.96 | $13.43 | 482.70 K | $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 | 371.02 K | $1.27 B |
| 04/09/2025 | $13.23 | $13.75 (3.93%) | $13.97 | $13.08 | 732.14 K | $1.31 B |
| 04/08/2025 | $13.76 | $13.31 (-3.27%) | $13.90 | $13.20 | 548.00 K | $1.26 B |
| 04/07/2025 | $13.59 | $13.59 (0%) | $14.12 | $13.44 | 657.53 K | $1.29 B |
| 04/04/2025 | $14.35 | $14.05 (-2.09%) | $14.51 | $13.96 | 553.86 K | $1.33 B |
| 04/03/2025 | $14.40 | $14.75 (2.43%) | $14.79 | $14.28 | 526.80 K | $1.40 B |
| 04/02/2025 | $14.44 | $14.66 (1.52%) | $14.73 | $14.43 | 499.31 K | $1.39 B |
| 04/01/2025 | $14.37 | $14.50 (0.9%) | $14.63 | $14.24 | 648.80 K | $1.38 B |
| 03/31/2025 | $14.22 | $14.45 (1.62%) | $14.72 | $14.21 | 705.90 K | $1.37 B |
| 03/28/2025 | $14.39 | $14.41 (0.14%) | $14.49 | $14.30 | 656.21 K | $1.37 B |
| 03/27/2025 | $14.10 | $14.42 (2.27%) | $14.51 | $14.07 | 561.91 K | $1.37 B |
| 03/26/2025 | $13.81 | $14.07 (1.88%) | $14.08 | $13.81 | 447.10 K | $1.34 B |
| 03/25/2025 | $13.86 | $13.81 (-0.36%) | $14.01 | $13.78 | 430.14 K | $1.31 B |
| 03/24/2025 | $13.88 | $13.79 (-0.65%) | $13.97 | $13.70 | 484.33 K | $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 | 440.20 K | $1.35 B |
| 03/19/2025 | $14.49 | $14.64 (1.04%) | $14.65 | $14.35 | 429.10 K | $1.39 B |
| 03/18/2025 | $14.33 | $14.49 (1.12%) | $14.58 | $14.22 | 591.90 K | $1.38 B |
| 03/17/2025 | $14.28 | $14.39 (0.77%) | $14.53 | $14.28 | 348.41 K | $1.37 B |
| 03/14/2025 | $14.15 | $14.32 (1.2%) | $14.33 | $14.03 | 472.90 K | $1.36 B |
| 03/13/2025 | $14.46 | $14.10 (-2.49%) | $14.49 | $13.98 | 845.30 K | $1.34 B |
| 03/12/2025 | $14.36 | $14.52 (1.11%) | $14.56 | $14.17 | 451.84 K | $1.38 B |
| 03/11/2025 | $14.70 | $14.43 (-1.84%) | $14.70 | $14.42 | 399.00 K | $1.37 B |
| 03/10/2025 | $14.76 | $14.72 (-0.27%) | $14.99 | $14.64 | 593.76 K | $1.40 B |
| 03/07/2025 | $14.65 | $14.86 (1.43%) | $14.96 | $13.80 | 409.31 K | $1.41 B |
| 03/06/2025 | $14.50 | $14.77 (1.86%) | $14.80 | $14.43 | 491.70 K | $1.40 B |
| 03/05/2025 | $14.51 | $14.55 (0.28%) | $14.65 | $14.40 | 397.43 K | $1.38 B |
| 03/04/2025 | $14.62 | $14.55 (-0.48%) | $14.74 | $14.55 | 665.30 K | $1.38 B |
| 03/03/2025 | $14.68 | $14.72 (0.27%) | $15.09 | $14.52 | 594.00 K | $1.40 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.
