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

Dole Plc (NY: DOLE )

11.86 -0.17 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.988 7.155 6.893 6.959 1,003,324 +0.00(+0.00%)
Sep 29, 2022 7.303 7.322 6.874 6.959 1,306,912 -0.43(-5.81%)
Sep 28, 2022 7.198 7.426 7.121 7.388 480,432 +0.18(+2.51%)
Sep 27, 2022 7.245 7.417 7.145 7.207 769,794 +0.00(+0.00%)
Sep 26, 2022 7.550 7.655 7.188 7.207 581,735 -0.33(-4.42%)
Sep 23, 2022 7.531 7.569 7.407 7.541 767,151 -0.08(-1.00%)
Sep 22, 2022 7.636 7.679 7.500 7.617 680,573 +0.02(+0.25%)
Sep 21, 2022 7.979 7.994 7.569 7.598 1,265,262 -0.37(-4.67%)
Sep 20, 2022 7.979 8.065 7.856 7.970 936,559 -0.09(-1.07%)
Sep 19, 2022 8.046 8.132 7.941 8.056 683,108 -0.05(-0.59%)
Sep 16, 2022 8.342 8.389 8.056 8.103 1,280,240 -0.32(-3.85%)
Sep 15, 2022 8.647 8.814 8.428 8.428 730,370 -0.30(-3.39%)
Sep 14, 2022 8.799 8.874 8.652 8.723 491,496 -0.07(-0.75%)
Sep 13, 2022 8.855 8.873 8.704 8.789 733,580 -0.19(-2.11%)
Sep 12, 2022 8.997 9.044 8.832 8.978 993,686 +0.09(+1.06%)
Sep 09, 2022 8.657 8.997 8.591 8.884 1,451,997 +0.26(+2.96%)
Sep 08, 2022 8.506 8.638 8.421 8.629 978,565 +0.07(+0.77%)
Sep 07, 2022 8.647 8.728 8.529 8.562 659,922 -0.08(-0.88%)
Sep 06, 2022 8.770 8.799 8.591 8.638 616,113 -0.07(-0.76%)
Sep 02, 2022 8.666 8.770 8.581 8.704 888,393 +0.09(+1.10%)
Sep 01, 2022 8.553 8.723 8.380 8.610 1,266,546 +0.06(+0.66%)
Aug 31, 2022 8.742 8.761 8.525 8.553 1,119,766 -0.16(-1.84%)
Aug 30, 2022 8.959 8.997 8.553 8.714 1,207,157 +0.11(+1.32%)
Aug 29, 2022 8.506 8.780 8.449 8.600 2,086,241 +0.19(+2.25%)
Aug 26, 2022 8.449 8.531 8.326 8.411 1,049,247 +0.01(+0.11%)
Aug 25, 2022 8.222 8.506 8.203 8.402 979,726 +0.24(+2.89%)
Aug 24, 2022 8.317 8.359 8.043 8.165 1,201,842 -0.19(-2.26%)
Aug 23, 2022 8.506 8.534 8.147 8.354 2,324,849 -0.14(-1.67%)
Aug 22, 2022 8.553 8.593 8.383 8.496 750,240 -0.10(-1.21%)
Aug 19, 2022 8.619 8.657 8.543 8.600 375,675 -0.08(-0.87%)
Aug 18, 2022 8.610 8.714 8.525 8.676 470,926 +0.08(+0.88%)
Aug 17, 2022 8.770 8.770 8.567 8.600 460,932 -0.18(-2.05%)
Aug 16, 2022 8.846 8.855 8.639 8.780 563,656 -0.03(-0.32%)
Aug 15, 2022 8.789 8.865 8.714 8.808 572,911 +0.02(+0.22%)
Aug 12, 2022 8.884 8.931 8.780 8.789 500,278 -0.04(-0.43%)
Aug 11, 2022 8.950 9.049 8.794 8.827 436,834 -0.04(-0.43%)
Aug 10, 2022 8.751 8.903 8.666 8.865 430,439 +0.25(+2.85%)
Aug 09, 2022 8.676 8.751 8.506 8.619 369,554 -0.06(-0.65%)
Aug 08, 2022 8.553 8.737 8.506 8.676 365,753 +0.11(+1.32%)
Aug 05, 2022 8.525 8.647 8.506 8.562 292,257 +0.07(+0.78%)
Aug 04, 2022 8.581 8.638 8.458 8.496 309,793 -0.10(-1.21%)
Aug 03, 2022 8.884 8.893 8.543 8.600 495,968 -0.21(-2.36%)
Aug 02, 2022 8.931 8.969 8.808 8.808 325,590 -0.09(-1.06%)
Aug 01, 2022 8.931 8.959 8.751 8.903 229,893 +0.05(+0.53%)
Jul 29, 2022 8.865 8.940 8.847 8.855 135,608 -0.09(-0.95%)
Jul 28, 2022 8.884 8.978 8.808 8.940 205,734 +0.09(+0.96%)
Jul 27, 2022 8.874 8.874 8.723 8.855 257,001 +0.02(+0.21%)
Jul 26, 2022 8.959 8.978 8.808 8.836 183,206 -0.09(-1.06%)
Jul 25, 2022 8.855 9.073 8.855 8.931 183,402 +0.09(+1.07%)
Jul 22, 2022 8.959 9.073 8.808 8.836 337,699 -0.16(-1.79%)
Jul 21, 2022 8.931 8.997 8.695 8.997 338,726 +0.02(+0.21%)
Jul 20, 2022 8.789 9.177 8.695 8.978 538,018 +0.24(+2.70%)
Jul 19, 2022 8.392 8.751 8.336 8.742 358,366 +0.38(+4.52%)
Jul 18, 2022 8.147 8.383 8.147 8.364 560,082 +0.27(+3.39%)
Jul 15, 2022 8.080 8.149 7.929 8.090 221,076 +0.06(+0.71%)
Jul 14, 2022 8.052 8.076 7.844 8.033 256,322 -0.12(-1.51%)
Jul 13, 2022 8.147 8.232 8.080 8.156 350,612 -0.09(-1.15%)
Jul 12, 2022 8.194 8.383 8.194 8.251 218,019 +0.05(+0.58%)
Jul 11, 2022 8.336 8.354 8.175 8.203 245,490 -0.13(-1.59%)
Jul 08, 2022 8.251 8.421 8.194 8.336 318,316 +0.09(+1.03%)
Jul 07, 2022 8.128 8.293 8.128 8.251 270,857 +0.12(+1.51%)
Jul 06, 2022 8.440 8.506 8.128 8.128 316,448 -0.26(-3.15%)
Jul 05, 2022 8.241 8.468 8.241 8.392 298,834 +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.