NYSE : DOLE
Dole plc — Price history
Consumer Staples · Farm Products · Ireland
Last price 13.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dole plc (DOLE) closed at 13.305 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.14 | 13.38 | 13.07 | 13.305 | 856,475 | +1.80% |
| 2026-10-30 | 13.26 | 13.45 | 12.94 | 13.07 | 1,645,570 | -0.61% |
| 2026-10-29 | 13.25 | 13.32 | 13.01 | 13.15 | 909,985 | +0.08% |
| 2026-10-28 | 13.19 | 13.3 | 13.11 | 13.14 | 872,831 | -0.45% |
| 2026-10-27 | 13.27 | 13.315 | 13.18 | 13.2 | 871,118 | -0.75% |
| 2026-10-26 | 13.38 | 13.505 | 13.27 | 13.3 | 994,829 | -1.04% |
| 2026-10-23 | 13.55 | 13.69 | 13.305 | 13.44 | 787,885 | -0.59% |
| 2026-10-22 | 13.16 | 13.52 | 13.12 | 13.52 | 1,052,131 | +3.13% |
| 2026-10-21 | 13.16 | 13.195 | 13.06 | 13.11 | 1,512,118 | -1.06% |
| 2026-10-20 | 13.21 | 13.37 | 13.16 | 13.25 | 565,349 | +0.91% |
| 2026-10-19 | 13.26 | 13.365 | 13.12 | 13.13 | 715,584 | -1.28% |
| 2026-10-16 | 13.51 | 13.53 | 13.3 | 13.3 | 788,306 | -0.82% |
| 2026-10-15 | 13.8 | 13.93 | 13.32 | 13.41 | 1,153,439 | -0.45% |
| 2026-10-14 | 13.48 | 13.54 | 13.38 | 13.47 | 707,990 | +0.07% |
| 2026-10-13 | 13.49 | 13.51 | 13.315 | 13.46 | 712,030 | +1.13% |
| 2026-10-12 | 13.19 | 13.385 | 13.158 | 13.31 | 843,886 | +1.29% |
| 2026-10-09 | 12.99 | 13.2 | 12.99 | 13.14 | 1,056,634 | +0.92% |
| 2026-10-08 | 12.77 | 13.06 | 12.75 | 13.02 | 848,883 | +1.72% |
| 2026-10-07 | 12.79 | 12.86 | 12.705 | 12.8 | 1,425,230 | +0.63% |
| 2026-10-06 | 12.88 | 12.99 | 12.695 | 12.72 | 734,409 | -0.63% |
| 2026-10-05 | 12.74 | 12.92 | 12.63 | 12.8 | 711,408 | +0.39% |
| 2026-10-02 | 12.73 | 12.84 | 12.63 | 12.75 | 908,331 | +0.87% |
| 2026-10-01 | 12.7 | 12.72 | 12.59 | 12.64 | 717,192 | -0.55% |
| 2026-09-30 | 12.96 | 13.04 | 12.71 | 12.71 | 805,202 | -1.93% |
| 2026-09-29 | 12.9 | 13.015 | 12.85 | 12.96 | 660,473 | -0.15% |
| 2026-09-28 | 12.965 | 13.08 | 12.92 | 12.98 | 774,020 | +0.00% |
| 2026-09-25 | 12.88 | 13.01 | 12.76 | 12.98 | 712,973 | +0.62% |
| 2026-09-24 | 13.02 | 13.02 | 12.83 | 12.9 | 833,762 | -0.15% |
| 2026-09-23 | 13.2 | 13.23 | 12.92 | 12.92 | 568,970 | -2.12% |
| 2026-09-22 | 13.11 | 13.29 | 13.06 | 13.2 | 844,355 | +1.54% |
| 2026-09-21 | 13.04 | 13.09 | 12.97 | 13 | 838,198 | -0.23% |
| 2026-09-18 | 13.07 | 13.17 | 12.98 | 13.03 | 1,085,922 | -0.84% |
| 2026-09-17 | 13.16 | 13.25 | 13.08 | 13.14 | 740,923 | +0.31% |
| 2026-09-16 | 13.16 | 13.345 | 13.1 | 13.1 | 789,133 | -0.57% |
| 2026-09-15 | 13.22 | 13.31 | 13.11 | 13.26 | 964,109 | +0.15% |
| 2026-09-14 | 13.5 | 13.635 | 13.17 | 13.24 | 1,955,107 | -0.68% |
| 2026-09-11 | 13.72 | 13.77 | 13.33 | 13.33 | 1,003,275 | -1.77% |
| 2026-09-10 | 13.82 | 13.89 | 13.52 | 13.57 | 798,444 | -1.60% |
| 2026-09-09 | 13.86 | 14.03 | 13.635 | 13.79 | 1,256,351 | -0.72% |
| 2026-09-08 | 13.92 | 14.01 | 13.76 | 13.89 | 1,043,544 | -0.86% |
| 2026-09-04 | 13.81 | 14.09 | 13.8 | 14.01 | 809,355 | +0.79% |
| 2026-09-03 | 14.14 | 14.14 | 13.8 | 13.9 | 899,082 | -1.14% |
| 2026-09-02 | 13.93 | 14.095 | 13.84 | 14.06 | 1,147,438 | +1.52% |
| 2026-09-01 | 13.87 | 14.035 | 13.85 | 13.85 | 1,166,010 | +0.00% |
| 2026-08-31 | 13.77 | 13.89 | 13.707 | 13.85 | 1,002,571 | +0.51% |
| 2026-08-28 | 13.75 | 13.907 | 13.685 | 13.78 | 857,483 | +0.66% |
| 2026-08-27 | 13.5 | 13.805 | 13.48 | 13.69 | 1,475,533 | +0.44% |
| 2026-08-26 | 13.53 | 13.715 | 13.505 | 13.63 | 1,582,168 | +0.66% |
| 2026-08-25 | 13.42 | 13.59 | 13.37 | 13.54 | 1,111,096 | +0.59% |
| 2026-08-24 | 13.42 | 13.58 | 13.41 | 13.46 | 959,081 | +1.13% |
| 2026-08-21 | 13.41 | 13.44 | 13.22 | 13.31 | 676,510 | -0.45% |
| 2026-08-20 | 13.17 | 13.46 | 13.17 | 13.37 | 829,180 | +0.60% |
| 2026-08-19 | 13.11 | 13.41 | 13.075 | 13.29 | 817,134 | +2.86% |
| 2026-08-18 | 13.13 | 13.19 | 12.92 | 12.92 | 1,132,471 | -0.08% |
| 2026-08-17 | 13.18 | 13.23 | 12.875 | 12.93 | 1,320,244 | -2.78% |
| 2026-08-14 | 13.31 | 13.38 | 13.2 | 13.3 | 854,184 | -0.45% |
| 2026-08-13 | 13.09 | 13.42 | 13.065 | 13.36 | 1,015,647 | +2.93% |
| 2026-08-12 | 13 | 13.15 | 12.93 | 12.98 | 1,216,640 | +0.15% |
| 2026-08-11 | 12.9 | 13.21 | 12.83 | 12.96 | 1,573,043 | -0.15% |
| 2026-08-10 | 12.96 | 13.36 | 12.74 | 12.98 | 2,861,816 | -6.15% |
| 2026-08-07 | 13.74 | 13.92 | 13.69 | 13.83 | 768,417 | +0.44% |
| 2026-08-06 | 13.99 | 13.99 | 13.695 | 13.77 | 695,387 | +0.00% |
| 2026-08-05 | 14.13 | 14.13 | 13.75 | 13.77 | 755,743 | -1.64% |
| 2026-08-04 | 14.15 | 14.16 | 13.96 | 14 | 678,890 | -2.03% |
| 2026-08-03 | 14.18 | 14.335 | 14.16 | 14.29 | 1,108,955 | +1.06% |
| 2026-07-31 | 14.14 | 14.2 | 13.99 | 14.14 | 1,011,299 | -1.19% |
| 2026-07-30 | 14.21 | 14.32 | 13.95 | 14.31 | 1,717,139 | -0.97% |
| 2026-07-29 | 14.17 | 14.485 | 14.14 | 14.45 | 2,343,537 | +1.55% |
| 2026-07-28 | 14.3 | 14.49 | 14.195 | 14.23 | 1,158,867 | +1.28% |
| 2026-07-27 | 14.27 | 14.32 | 13.98 | 14.05 | 990,672 | -0.64% |
| 2026-07-24 | 14.12 | 14.21 | 14.01 | 14.14 | 666,071 | +0.64% |
| 2026-07-23 | 14.08 | 14.13 | 13.88 | 14.05 | 1,000,151 | -1.75% |
| 2026-07-22 | 14.07 | 14.315 | 14.015 | 14.3 | 797,245 | +2.36% |
| 2026-07-21 | 14.21 | 14.32 | 13.88 | 13.97 | 594,299 | -2.10% |
| 2026-07-20 | 14.42 | 14.43 | 14.24 | 14.27 | 392,384 | -1.04% |
| 2026-07-17 | 14.56 | 14.77 | 14.285 | 14.42 | 574,615 | -0.55% |
| 2026-07-16 | 14.16 | 14.55 | 14.145 | 14.5 | 597,157 | +3.28% |
| 2026-07-15 | 14.05 | 14.265 | 14.01 | 14.04 | 580,308 | -0.43% |
| 2026-07-14 | 14.26 | 14.26 | 13.99 | 14.1 | 535,471 | -0.56% |
| 2026-07-13 | 14.37 | 14.435 | 14.135 | 14.18 | 598,272 | -0.77% |
| 2026-07-10 | 14 | 14.3 | 14 | 14.29 | 633,337 | +1.93% |
| 2026-07-09 | 13.98 | 14.04 | 13.81 | 14.02 | 570,796 | -0.28% |
| 2026-07-08 | 14.27 | 14.3 | 14.05 | 14.06 | 787,967 | -0.99% |
| 2026-07-07 | 14.13 | 14.345 | 14.08 | 14.2 | 1,014,316 | +1.79% |
| 2026-07-06 | 13.98 | 14.12 | 13.76 | 13.95 | 1,115,054 | -0.50% |
| 2026-07-02 | 14.01 | 14.13 | 13.81 | 14.02 | 1,071,354 | +2.11% |
| 2026-07-01 | 13.85 | 14.03 | 13.72 | 13.73 | 1,209,627 | +0.07% |
| 2026-06-30 | 13.9 | 14.03 | 13.57 | 13.72 | 1,062,609 | -1.22% |
| 2026-06-29 | 14.08 | 14.12 | 13.73 | 13.89 | 960,699 | -1.14% |
| 2026-06-26 | 13.92 | 14.19 | 13.92 | 14.05 | 4,427,524 | +1.81% |
| 2026-06-25 | 14.13 | 14.19 | 13.78 | 13.8 | 978,091 | -2.75% |
| 2026-06-24 | 14.31 | 14.37 | 14.04 | 14.19 | 924,984 | -0.28% |
| 2026-06-23 | 13.97 | 14.29 | 13.95 | 14.23 | 720,353 | +2.60% |
| 2026-06-22 | 13.91 | 14.075 | 13.745 | 13.87 | 1,860,407 | -0.93% |
| 2026-06-18 | 14.06 | 14.22 | 13.96 | 14 | 1,530,066 | -0.43% |
| 2026-06-17 | 14.22 | 14.25 | 13.93 | 14.06 | 793,430 | -1.51% |
| 2026-06-16 | 14.28 | 14.423 | 14.22 | 14.36 | 676,928 | +0.84% |
| 2026-06-15 | 14.38 | 14.43 | 14.18 | 14.24 | 956,081 | -0.77% |
| 2026-06-12 | 14.18 | 14.395 | 14.09 | 14.35 | 561,427 | +1.70% |
| 2026-06-11 | 14.41 | 14.41 | 14.085 | 14.11 | 797,419 | -1.54% |
| 2026-06-10 | 14.15 | 14.35 | 14.09 | 14.33 | 716,163 | +2.50% |
| 2026-06-09 | 13.73 | 13.99 | 13.63 | 13.98 | 1,074,792 | +2.12% |
| 2026-06-08 | 14.07 | 14.105 | 13.68 | 13.69 | 1,570,524 | -2.28% |
| 2026-06-05 | 13.99 | 14.14 | 13.815 | 14.01 | 1,054,879 | +0.57% |
| 2026-06-04 | 14.03 | 14.1 | 13.73 | 13.93 | 1,850,839 | +1.16% |
| 2026-06-03 | 14.05 | 14.2 | 13.6 | 13.77 | 1,383,146 | -2.75% |
| 2026-06-02 | 14.15 | 14.42 | 14.11 | 14.16 | 1,743,005 | +0.14% |
| 2026-06-01 | 13.92 | 14.22 | 13.88 | 14.14 | 1,704,408 | +1.07% |
| 2026-05-29 | 14.38 | 14.465 | 13.99 | 13.99 | 3,631,436 | -2.98% |
| 2026-05-28 | 14.54 | 14.635 | 14.33 | 14.42 | 1,539,753 | -0.41% |
| 2026-05-27 | 14.41 | 14.74 | 14.41 | 14.48 | 996,569 | +0.84% |
| 2026-05-26 | 14.41 | 14.56 | 14.28 | 14.36 | 909,402 | -0.49% |
| 2026-05-22 | 14.5 | 14.61 | 14.35 | 14.43 | 619,229 | -0.76% |
| 2026-05-21 | 14.48 | 14.57 | 14.304 | 14.54 | 1,057,181 | -0.14% |
| 2026-05-20 | 14.15 | 14.695 | 14.133 | 14.56 | 1,184,369 | +2.75% |
| 2026-05-19 | 14.25 | 14.615 | 14.11 | 14.17 | 753,493 | -0.49% |
| 2026-05-18 | 14.16 | 14.485 | 14.088 | 14.24 | 1,154,270 | +0.99% |
| 2026-05-15 | 14.45 | 14.54 | 13.94 | 14.1 | 1,068,595 | -1.95% |
| 2026-05-14 | 14.7 | 14.9 | 14.37 | 14.38 | 1,061,741 | -1.30% |
| 2026-05-13 | 14.38 | 14.795 | 14.17 | 14.57 | 1,113,912 | +1.11% |