5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
+10.65%
6 MONTH PERFORMANCE
+2.65%
YEAR-TO-DATE PERFORMANCE
-4.34%
1 YEAR PERFORMANCE
+12.65%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $14.12 | $14.34 (1.56%) | $14.42 | $14.05 | 618.22 K | $1.36 B |
| 01/07/2026 | $14.05 | $14.15 (0.71%) | $14.16 | $13.83 | 706.51 K | $1.35 B |
| 01/06/2026 | $14.05 | $14.02 (-0.21%) | $14.10 | $13.98 | 682.90 K | $1.33 B |
| 01/05/2026 | $14.46 | $14.06 (-2.77%) | $14.46 | $14.04 | 733.25 K | $1.34 B |
| 01/02/2026 | $14.99 | $14.63 (-2.4%) | $15.02 | $14.55 | 937.30 K | $1.39 B |
| 12/31/2025 | $14.94 | $14.99 (0.33%) | $15.02 | $14.89 | 447.70 K | $1.43 B |
| 12/30/2025 | $14.97 | $14.93 (-0.27%) | $15.08 | $14.91 | 361.98 K | $1.42 B |
| 12/29/2025 | $15.05 | $14.94 (-0.73%) | $15.12 | $14.91 | 468.30 K | $1.42 B |
| 12/26/2025 | $15.15 | $15.03 (-0.79%) | $15.22 | $15.01 | 319.20 K | $1.43 B |
| 12/24/2025 | $15.00 | $15.11 (0.73%) | $15.13 | $14.98 | 239.60 K | $1.44 B |
| 12/23/2025 | $15.20 | $15.05 (-0.99%) | $15.20 | $15.05 | 592.02 K | $1.43 B |
| 12/22/2025 | $15.20 | $15.22 (0.13%) | $15.33 | $15.12 | 750.30 K | $1.45 B |
| 12/19/2025 | $15.41 | $15.27 (-0.91%) | $15.58 | $15.26 | 2.87 M | $1.45 B |
| 12/18/2025 | $15.40 | $15.50 (0.65%) | $15.65 | $15.32 | 590.13 K | $1.47 B |
| 12/17/2025 | $15.37 | $15.41 (0.26%) | $15.45 | $15.33 | 738.50 K | $1.47 B |
| 12/16/2025 | $15.53 | $15.35 (-1.16%) | $15.57 | $15.25 | 625.14 K | $1.46 B |
| 12/15/2025 | $15.59 | $15.56 (-0.19%) | $15.73 | $15.44 | 826.70 K | $1.48 B |
| 12/12/2025 | $15.30 | $15.45 (0.98%) | $15.52 | $15.27 | 1.20 M | $1.47 B |
| 12/11/2025 | $14.77 | $15.29 (3.52%) | $15.36 | $14.73 | 1.15 M | $1.45 B |
| 12/10/2025 | $14.59 | $14.77 (1.23%) | $14.82 | $14.56 | 759.62 K | $1.41 B |
| 12/09/2025 | $14.80 | $14.67 (-0.88%) | $14.88 | $14.57 | 653.12 K | $1.40 B |
| 12/08/2025 | $14.83 | $14.83 (0%) | $14.93 | $14.70 | 1.21 M | $1.41 B |
| 12/05/2025 | $14.89 | $14.90 (0.07%) | $14.99 | $14.78 | 785.73 K | $1.42 B |
| 12/04/2025 | $14.65 | $14.78 (0.89%) | $14.85 | $14.65 | 895.50 K | $1.41 B |
| 12/03/2025 | $14.61 | $14.73 (0.82%) | $14.74 | $14.50 | 981.43 K | $1.40 B |
| 12/02/2025 | $14.68 | $14.50 (-1.23%) | $14.68 | $14.36 | 1.13 M | $1.38 B |
| 12/01/2025 | $14.46 | $14.68 (1.52%) | $14.68 | $14.43 | 1.95 M | $1.40 B |
| 11/28/2025 | $14.42 | $14.48 (0.42%) | $14.50 | $14.26 | 506.10 K | $1.38 B |
| 11/26/2025 | $14.13 | $14.42 (2.05%) | $14.50 | $14.13 | 763.03 K | $1.37 B |
| 11/25/2025 | $14.13 | $14.15 (0.14%) | $14.37 | $14.10 | 755.00 K | $1.35 B |
| 11/24/2025 | $13.94 | $14.02 (0.57%) | $14.09 | $13.88 | 704.51 K | $1.33 B |
| 11/21/2025 | $13.75 | $14.03 (2.04%) | $14.16 | $13.59 | 1.04 M | $1.33 B |
| 11/20/2025 | $13.74 | $13.69 (-0.36%) | $13.77 | $13.49 | 900.30 K | $1.30 B |
| 11/19/2025 | $14.13 | $13.69 (-3.11%) | $14.13 | $13.64 | 1.08 M | $1.30 B |
| 11/18/2025 | $14.04 | $14.14 (0.71%) | $14.19 | $13.94 | 1.37 M | $1.35 B |
| 11/17/2025 | $14.08 | $14.04 (-0.28%) | $14.18 | $13.79 | 1.98 M | $1.34 B |
| 11/14/2025 | $13.83 | $13.95 (0.87%) | $13.98 | $13.55 | 1.37 M | $1.33 B |
| 11/13/2025 | $13.75 | $13.87 (0.87%) | $13.98 | $13.65 | 1.58 M | $1.32 B |
| 11/12/2025 | $13.97 | $13.77 (-1.43%) | $13.97 | $13.72 | 830.20 K | $1.31 B |
| 11/11/2025 | $13.80 | $13.79 (-0.07%) | $13.82 | $13.39 | 1.14 M | $1.31 B |
| 11/10/2025 | $13.35 | $13.80 (3.37%) | $14.37 | $13.26 | 1.89 M | $1.31 B |
| 11/07/2025 | $13.15 | $13.14 (-0.08%) | $13.22 | $13.02 | 1.23 M | $1.25 B |
| 11/06/2025 | $12.89 | $13.05 (1.24%) | $13.14 | $12.89 | 752.46 K | $1.24 B |
| 11/05/2025 | $12.95 | $12.99 (0.31%) | $13.02 | $12.81 | 557.84 K | $1.24 B |
| 11/04/2025 | $12.69 | $12.93 (1.89%) | $12.95 | $12.63 | 890.40 K | $1.23 B |
| 11/03/2025 | $12.73 | $12.72 (-0.08%) | $12.79 | $12.52 | 886.80 K | $1.21 B |
| 10/31/2025 | $12.73 | $12.74 (0.08%) | $12.76 | $12.62 | 674.02 K | $1.21 B |
| 10/30/2025 | $12.61 | $12.83 (1.74%) | $12.85 | $12.61 | 1.09 M | $1.22 B |
| 10/29/2025 | $12.95 | $12.68 (-2.08%) | $12.97 | $12.58 | 1.44 M | $1.21 B |
| 10/28/2025 | $12.90 | $12.98 (0.62%) | $13.06 | $12.75 | 792.67 K | $1.23 B |
| 10/27/2025 | $12.90 | $12.84 (-0.47%) | $12.95 | $12.80 | 636.30 K | $1.22 B |
| 10/24/2025 | $13.09 | $12.88 (-1.6%) | $13.10 | $12.88 | 602.90 K | $1.23 B |
| 10/23/2025 | $13.10 | $13.06 (-0.31%) | $13.12 | $12.92 | 642.63 K | $1.24 B |
| 10/22/2025 | $13.07 | $13.08 (0.08%) | $13.13 | $12.99 | 739.00 K | $1.24 B |
| 10/21/2025 | $13.24 | $13.02 (-1.66%) | $13.36 | $13.00 | 1.29 M | $1.24 B |
| 10/20/2025 | $13.25 | $13.19 (-0.45%) | $13.33 | $13.15 | 772.64 K | $1.25 B |
| 10/17/2025 | $13.10 | $13.20 (0.76%) | $13.21 | $13.01 | 438.00 K | $1.26 B |
| 10/16/2025 | $13.01 | $13.05 (0.31%) | $13.12 | $12.98 | 515.95 K | $1.24 B |
| 10/15/2025 | $13.12 | $13.06 (-0.46%) | $13.20 | $12.96 | 510.10 K | $1.24 B |
| 10/14/2025 | $12.73 | $13.09 (2.83%) | $13.15 | $12.70 | 643.07 K | $1.25 B |
| 10/13/2025 | $12.87 | $12.80 (-0.54%) | $12.93 | $12.76 | 830.62 K | $1.22 B |
| 10/10/2025 | $12.96 | $12.87 (-0.69%) | $13.06 | $12.82 | 704.40 K | $1.22 B |
| 10/09/2025 | $13.07 | $12.96 (-0.84%) | $13.17 | $12.95 | 717.62 K | $1.23 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.
