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

Dole Plc (NY: DOLE )

12.16 +0.05 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2022 8.165 8.165 7.972 7.995 801,009 -0.23(-2.76%)
Jun 29, 2022 8.345 8.345 8.118 8.222 614,916 -0.10(-1.25%)
Jun 28, 2022 8.468 8.506 8.274 8.326 446,944 -0.09(-1.12%)
Jun 27, 2022 8.487 8.600 8.331 8.421 213,309 -0.07(-0.78%)
Jun 24, 2022 8.317 8.591 8.288 8.487 835,643 +0.21(+2.51%)
Jun 23, 2022 8.317 8.378 8.090 8.279 473,322 -0.06(-0.68%)
Jun 22, 2022 8.279 8.411 8.260 8.336 390,527 -0.03(-0.34%)
Jun 21, 2022 8.496 8.638 8.326 8.364 815,355 -0.02(-0.23%)
Jun 17, 2022 8.411 8.515 8.246 8.383 1,004,096 +0.07(+0.80%)
Jun 16, 2022 8.525 8.666 8.279 8.317 1,358,513 -0.36(-4.14%)
Jun 15, 2022 8.854 9.032 8.676 8.676 690,367 -0.14(-1.59%)
Jun 14, 2022 8.601 8.840 8.549 8.816 1,043,071 +0.20(+2.28%)
Jun 13, 2022 8.666 8.713 8.329 8.620 1,594,069 -0.14(-1.60%)
Jun 10, 2022 8.713 8.844 8.479 8.760 1,343,873 +0.07(+0.86%)
Jun 09, 2022 8.976 9.032 8.676 8.685 572,424 -0.31(-3.44%)
Jun 08, 2022 9.126 9.289 8.980 8.994 709,181 -0.19(-2.04%)
Jun 07, 2022 9.275 9.388 9.163 9.182 598,368 -0.04(-0.41%)
Jun 06, 2022 9.463 9.492 9.219 9.219 613,392 -0.15(-1.60%)
Jun 03, 2022 9.388 9.425 9.304 9.369 642,681 -0.04(-0.40%)
Jun 02, 2022 9.641 9.641 9.407 9.407 714,616 -0.22(-2.33%)
Jun 01, 2022 9.594 9.716 9.435 9.631 2,046,234 +0.04(+0.39%)
May 31, 2022 9.781 9.800 9.498 9.594 919,013 -0.17(-1.73%)
May 27, 2022 9.828 9.894 9.482 9.763 828,844 -0.03(-0.29%)
May 26, 2022 9.622 10.04 9.622 9.791 1,307,382 -0.04(-0.38%)
May 25, 2022 9.275 9.978 9.126 9.828 1,393,553 +0.54(+5.85%)
May 24, 2022 9.922 9.969 9.088 9.285 2,085,640 -1.15(-11.04%)
May 23, 2022 10.35 10.64 10.27 10.44 332,080 +0.20(+1.92%)
May 20, 2022 10.48 10.57 10.04 10.24 404,879 -0.11(-1.09%)
May 19, 2022 10.24 10.45 10.05 10.35 695,794 +0.03(+0.27%)
May 18, 2022 10.53 10.57 10.25 10.32 317,719 -0.40(-3.76%)
May 17, 2022 10.67 10.79 10.61 10.73 292,027 +0.15(+1.42%)
May 16, 2022 10.49 10.83 10.44 10.58 182,987 -0.01(-0.09%)
May 13, 2022 10.34 10.78 10.34 10.59 259,324 +0.25(+2.45%)
May 12, 2022 10.02 10.37 9.969 10.33 453,787 +0.22(+2.22%)
May 11, 2022 10.16 10.47 10.08 10.11 437,815 -0.07(-0.74%)
May 10, 2022 10.75 10.88 10.17 10.18 510,857 -0.58(-5.40%)
May 09, 2022 11.01 11.12 10.69 10.77 584,605 -0.30(-2.71%)
May 06, 2022 11.06 11.20 10.82 11.06 608,221 -0.13(-1.17%)
May 05, 2022 11.43 11.43 11.10 11.20 262,627 -0.29(-2.53%)
May 04, 2022 11.43 11.51 11.20 11.49 230,436 +0.05(+0.41%)
May 03, 2022 11.33 11.52 11.22 11.44 265,685 +0.11(+0.99%)
May 02, 2022 11.07 11.33 11.07 11.33 517,420 +0.17(+1.51%)
Apr 29, 2022 11.50 11.60 11.10 11.16 358,189 -0.43(-3.72%)
Apr 28, 2022 11.51 11.64 10.83 11.59 766,378 +0.07(+0.57%)
Apr 27, 2022 11.28 11.76 11.24 11.52 685,397 +0.28(+2.50%)
Apr 26, 2022 11.50 11.52 11.24 11.24 960,606 -0.30(-2.60%)
Apr 25, 2022 11.67 11.78 11.43 11.54 667,967 -0.14(-1.20%)
Apr 22, 2022 11.96 12.09 11.66 11.68 682,958 -0.29(-2.43%)
Apr 21, 2022 12.17 12.43 11.95 11.97 795,828 -0.16(-1.31%)
Apr 20, 2022 11.94 12.22 11.71 12.13 894,092 +0.22(+1.89%)
Apr 19, 2022 11.81 11.96 11.71 11.91 450,074 +0.17(+1.44%)
Apr 18, 2022 11.98 12.07 11.69 11.74 334,572 -0.21(-1.73%)
Apr 14, 2022 12.15 12.25 11.93 11.95 502,568 -0.23(-1.92%)
Apr 13, 2022 12.29 12.37 12.09 12.18 348,528 -0.11(-0.92%)
Apr 12, 2022 12.30 12.58 12.23 12.29 293,661 -0.01(-0.08%)
Apr 11, 2022 12.18 12.48 12.13 12.30 326,045 +0.10(+0.84%)
Apr 08, 2022 11.98 12.40 11.87 12.20 551,998 +0.22(+1.80%)
Apr 07, 2022 11.94 11.99 11.71 11.98 524,427 +0.05(+0.39%)
Apr 06, 2022 11.72 12.07 11.72 11.94 691,258 +0.22(+1.84%)
Apr 05, 2022 12.03 12.16 11.71 11.72 451,586 -0.38(-3.17%)
Apr 04, 2022 11.91 12.17 11.71 12.10 471,204 +0.19(+1.57%)
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.