5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+9.15%
3 MONTH PERFORMANCE
+16.73%
6 MONTH PERFORMANCE
+11.83%
YEAR-TO-DATE PERFORMANCE
+6.60%
1 YEAR PERFORMANCE
+18.20%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $15.93 | $15.97 (0.25%) | $16.03 | $15.80 | 633.00 K | $1.52 B |
| 02/18/2026 | $15.81 | $15.95 (0.89%) | $16.00 | $15.70 | 493.12 K | $1.52 B |
| 02/17/2026 | $15.90 | $15.79 (-0.69%) | $16.08 | $15.67 | 698.50 K | $1.50 B |
| 02/13/2026 | $15.73 | $15.91 (1.14%) | $16.08 | $15.68 | 477.91 K | $1.51 B |
| 02/12/2026 | $15.87 | $15.78 (-0.57%) | $16.11 | $15.73 | 828.70 K | $1.50 B |
| 02/11/2026 | $15.68 | $15.82 (0.89%) | $15.87 | $15.60 | 517.25 K | $1.51 B |
| 02/10/2026 | $15.85 | $15.74 (-0.69%) | $15.96 | $15.71 | 517.35 K | $1.50 B |
| 02/09/2026 | $16.14 | $15.85 (-1.8%) | $16.25 | $15.78 | 581.60 K | $1.51 B |
| 02/06/2026 | $16.30 | $16.23 (-0.43%) | $16.57 | $16.10 | 863.50 K | $1.54 B |
| 02/05/2026 | $16.45 | $16.29 (-0.97%) | $16.51 | $16.13 | 899.30 K | $1.55 B |
| 02/04/2026 | $16.23 | $16.37 (0.86%) | $16.51 | $16.14 | 1.43 M | $1.56 B |
| 02/03/2026 | $16.03 | $16.14 (0.69%) | $16.32 | $15.99 | 614.84 K | $1.54 B |
| 02/02/2026 | $15.80 | $16.11 (1.96%) | $16.21 | $15.80 | 849.60 K | $1.53 B |
| 01/30/2026 | $15.84 | $15.93 (0.57%) | $15.99 | $15.76 | 748.41 K | $1.52 B |
| 01/29/2026 | $15.61 | $15.86 (1.6%) | $15.89 | $15.54 | 810.71 K | $1.51 B |
| 01/28/2026 | $15.61 | $15.52 (-0.58%) | $15.70 | $15.44 | 576.62 K | $1.48 B |
| 01/27/2026 | $15.35 | $15.68 (2.15%) | $15.75 | $15.29 | 830.80 K | $1.49 B |
| 01/26/2026 | $15.35 | $15.32 (-0.2%) | $15.54 | $15.30 | 738.73 K | $1.46 B |
| 01/23/2026 | $15.20 | $15.35 (0.99%) | $15.44 | $15.14 | 611.56 K | $1.46 B |
| 01/22/2026 | $15.05 | $15.31 (1.73%) | $15.39 | $15.01 | 807.14 K | $1.46 B |
| 01/21/2026 | $14.84 | $15.11 (1.82%) | $15.13 | $14.84 | 732.10 K | $1.44 B |
| 01/20/2026 | $14.63 | $14.83 (1.37%) | $14.95 | $14.55 | 797.10 K | $1.41 B |
| 01/16/2026 | $14.80 | $14.64 (-1.08%) | $14.85 | $14.57 | 486.84 K | $1.39 B |
| 01/15/2026 | $14.69 | $14.87 (1.23%) | $14.92 | $14.58 | 414.50 K | $1.42 B |
| 01/14/2026 | $14.56 | $14.64 (0.55%) | $14.77 | $14.46 | 482.90 K | $1.39 B |
| 01/13/2026 | $14.53 | $14.59 (0.41%) | $14.69 | $14.53 | 475.64 K | $1.39 B |
| 01/12/2026 | $14.53 | $14.59 (0.41%) | $14.74 | $14.44 | 425.20 K | $1.39 B |
| 01/09/2026 | $14.35 | $14.54 (1.32%) | $14.56 | $14.30 | 480.94 K | $1.38 B |
| 01/08/2026 | $14.12 | $14.34 (1.56%) | $14.43 | $14.02 | 758.77 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 |
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.
