Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dole Plc (NY: DOLE )

12.37 +0.16 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.034 7.202 6.938 7.005 996,740 +0.00(+0.00%)
Sep 29, 2022 7.351 7.370 6.919 7.005 1,298,335 -0.43(-5.81%)
Sep 28, 2022 7.245 7.476 7.168 7.437 477,279 +0.18(+2.51%)
Sep 27, 2022 7.293 7.466 7.192 7.255 764,742 +0.00(+0.00%)
Sep 26, 2022 7.600 7.706 7.236 7.255 577,917 -0.34(-4.42%)
Sep 23, 2022 7.581 7.620 7.456 7.591 762,116 -0.08(-1.00%)
Sep 22, 2022 7.687 7.730 7.550 7.667 676,107 +0.02(+0.25%)
Sep 21, 2022 8.032 8.047 7.620 7.648 1,256,959 -0.37(-4.67%)
Sep 20, 2022 8.032 8.119 7.907 8.023 930,413 -0.09(-1.07%)
Sep 19, 2022 8.099 8.186 7.994 8.109 678,625 -0.05(-0.59%)
Sep 16, 2022 8.397 8.445 8.109 8.157 1,271,838 -0.33(-3.85%)
Sep 15, 2022 8.704 8.872 8.483 8.483 725,576 -0.30(-3.39%)
Sep 14, 2022 8.857 8.933 8.709 8.781 488,271 -0.07(-0.75%)
Sep 13, 2022 8.914 8.932 8.762 8.847 728,766 -0.19(-2.11%)
Sep 12, 2022 9.057 9.104 8.890 9.038 987,164 +0.10(+1.06%)
Sep 09, 2022 8.714 9.057 8.647 8.942 1,442,468 +0.26(+2.96%)
Sep 08, 2022 8.562 8.695 8.476 8.686 972,143 +0.07(+0.77%)
Sep 07, 2022 8.705 8.785 8.586 8.619 655,591 -0.08(-0.88%)
Sep 06, 2022 8.828 8.857 8.647 8.695 612,070 -0.07(-0.76%)
Sep 02, 2022 8.724 8.828 8.638 8.762 882,563 +0.10(+1.10%)
Sep 01, 2022 8.609 8.781 8.436 8.666 1,258,234 +0.06(+0.66%)
Aug 31, 2022 8.800 8.819 8.581 8.609 1,112,417 -0.16(-1.84%)
Aug 30, 2022 9.018 9.057 8.609 8.771 1,199,234 +0.11(+1.32%)
Aug 29, 2022 8.562 8.838 8.505 8.657 2,072,550 +0.19(+2.25%)
Aug 26, 2022 8.505 8.588 8.381 8.467 1,042,361 +0.01(+0.11%)
Aug 25, 2022 8.276 8.562 8.257 8.457 973,296 +0.24(+2.89%)
Aug 24, 2022 8.372 8.414 8.096 8.219 1,193,954 -0.19(-2.26%)
Aug 23, 2022 8.562 8.590 8.200 8.410 2,309,591 -0.14(-1.67%)
Aug 22, 2022 8.609 8.650 8.438 8.552 745,316 -0.10(-1.21%)
Aug 19, 2022 8.676 8.714 8.600 8.657 373,209 -0.08(-0.87%)
Aug 18, 2022 8.666 8.771 8.581 8.733 467,835 +0.08(+0.88%)
Aug 17, 2022 8.828 8.828 8.624 8.657 457,907 -0.18(-2.05%)
Aug 16, 2022 8.904 8.914 8.697 8.838 559,957 -0.03(-0.32%)
Aug 15, 2022 8.847 8.923 8.771 8.866 569,151 +0.02(+0.22%)
Aug 12, 2022 8.942 8.990 8.838 8.847 496,995 -0.04(-0.43%)
Aug 11, 2022 9.009 9.109 8.852 8.885 433,967 -0.04(-0.43%)
Aug 10, 2022 8.809 8.961 8.724 8.923 427,614 +0.25(+2.85%)
Aug 09, 2022 8.733 8.809 8.562 8.676 367,128 -0.06(-0.65%)
Aug 08, 2022 8.609 8.795 8.562 8.733 363,352 +0.11(+1.32%)
Aug 05, 2022 8.581 8.705 8.562 8.619 290,339 +0.07(+0.78%)
Aug 04, 2022 8.638 8.695 8.514 8.552 307,760 -0.10(-1.21%)
Aug 03, 2022 8.942 8.952 8.600 8.657 492,713 -0.21(-2.36%)
Aug 02, 2022 8.990 9.028 8.866 8.866 323,453 -0.10(-1.06%)
Aug 01, 2022 8.990 9.018 8.809 8.961 228,384 +0.05(+0.53%)
Jul 29, 2022 8.923 8.999 8.905 8.914 134,718 -0.09(-0.95%)
Jul 28, 2022 8.942 9.038 8.866 8.999 204,383 +0.09(+0.96%)
Jul 27, 2022 8.933 8.933 8.781 8.914 255,314 +0.02(+0.21%)
Jul 26, 2022 9.018 9.038 8.866 8.895 182,004 -0.10(-1.06%)
Jul 25, 2022 8.914 9.133 8.914 8.990 182,198 +0.10(+1.07%)
Jul 22, 2022 9.018 9.133 8.866 8.895 335,483 -0.16(-1.79%)
Jul 21, 2022 8.990 9.057 8.752 9.057 336,503 +0.02(+0.21%)
Jul 20, 2022 8.847 9.237 8.752 9.038 534,487 +0.24(+2.70%)
Jul 19, 2022 8.448 8.809 8.391 8.800 356,014 +0.38(+4.52%)
Jul 18, 2022 8.200 8.438 8.200 8.419 556,406 +0.28(+3.39%)
Jul 15, 2022 8.134 8.203 7.982 8.143 219,625 +0.06(+0.71%)
Jul 14, 2022 8.105 8.129 7.896 8.086 254,640 -0.12(-1.51%)
Jul 13, 2022 8.200 8.286 8.134 8.210 348,311 -0.10(-1.15%)
Jul 12, 2022 8.248 8.438 8.248 8.305 216,589 +0.05(+0.58%)
Jul 11, 2022 8.391 8.410 8.229 8.257 243,879 -0.13(-1.59%)
Jul 08, 2022 8.305 8.476 8.248 8.391 316,227 +0.09(+1.03%)
Jul 07, 2022 8.181 8.348 8.181 8.305 269,079 +0.12(+1.51%)
Jul 06, 2022 8.495 8.562 8.181 8.181 314,371 -0.27(-3.15%)
Jul 05, 2022 8.295 8.524 8.295 8.448 296,873 +0.01(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.