Dole plc - DOLE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	14.87	14.68	14.68	14.88	14.57	446,043
December 08, 2025	14.83	14.83	14.74	14.93	14.7	1.21M
December 05, 2025	14.89	14.9	14.81	14.99	14.78	785,734
December 04, 2025	14.65	14.78	14.7	14.85	14.65	895,500
December 03, 2025	14.61	14.73	14.65	14.74	14.5	981,432
December 02, 2025	14.68	14.5	14.42	14.68	14.36	1.13M
December 01, 2025	14.46	14.68	14.6	14.68	14.43	1.95M
November 28, 2025	14.42	14.48	14.4	14.5	14.26	506,100
November 26, 2025	14.13	14.42	14.42	14.5	14.13	763,028
November 25, 2025	14.13	14.15	14.15	14.37	14.1	755,002
November 24, 2025	13.94	14.02	14.02	14.09	13.88	704,512
November 21, 2025	13.75	14.03	14.03	14.16	13.59	1.04M
November 20, 2025	13.74	13.69	13.69	13.77	13.49	900,300
November 19, 2025	14.13	13.69	13.69	14.13	13.64	1.08M
November 18, 2025	14.04	14.14	14.14	14.19	13.94	1.37M
November 17, 2025	14.08	14.04	14.04	14.18	13.79	1.98M
November 14, 2025	13.83	13.95	13.95	13.98	13.55	1.37M
November 13, 2025	13.75	13.87	13.87	13.98	13.65	1.58M
November 12, 2025	13.97	13.77	13.77	13.97	13.72	830,200
November 11, 2025	13.8	13.79	13.79	13.81	13.39	1.14M
November 10, 2025	13.35	13.8	13.8	14.37	13.26	1.89M
November 07, 2025	13.15	13.14	13.14	13.22	13.02	1.23M
November 06, 2025	12.89	13.05	13.05	13.14	12.89	752,458
November 05, 2025	12.95	12.99	12.99	13.02	12.81	557,843
November 04, 2025	12.69	12.93	12.93	12.94	12.63	890,400
November 03, 2025	12.73	12.72	12.72	12.79	12.52	886,800
October 31, 2025	12.73	12.74	12.74	12.76	12.62	674,022
October 30, 2025	12.61	12.83	12.83	12.85	12.61	1.09M
October 29, 2025	12.95	12.68	12.68	12.97	12.58	1.44M
October 28, 2025	12.9	12.98	12.98	13.06	12.75	792,667
October 27, 2025	12.9	12.84	12.84	12.95	12.8	636,300
October 24, 2025	13.09	12.88	12.88	13.1	12.88	602,900
October 23, 2025	13.1	13.06	13.06	13.12	12.92	642,630
October 22, 2025	13.07	13.08	13.08	13.13	12.99	739,000
October 21, 2025	13.24	13.02	13.02	13.36	13	1.29M
October 20, 2025	13.25	13.19	13.19	13.33	13.15	772,636
October 17, 2025	13.1	13.2	13.2	13.21	13.01	438,000
October 16, 2025	13.01	13.05	13.05	13.12	12.98	515,948
October 15, 2025	13.12	13.06	13.06	13.2	12.96	510,100
October 14, 2025	12.73	13.09	13.09	13.15	12.7	643,069
October 13, 2025	12.87	12.8	12.8	12.93	12.76	830,621
October 10, 2025	12.96	12.87	12.87	13.06	12.82	704,399
October 09, 2025	13.07	12.96	12.96	13.17	12.95	717,621
October 08, 2025	13.21	13.08	13.08	13.21	13.08	637,211
October 07, 2025	13.24	13.14	13.14	13.32	13.1	1.11M
October 06, 2025	13.4	13.24	13.24	13.42	13.21	1.38M
October 03, 2025	13.29	13.45	13.45	13.47	13.26	764,410
October 02, 2025	13.36	13.26	13.26	13.5	13.19	718,400
October 01, 2025	13.42	13.4	13.4	13.53	13.32	765,300
September 30, 2025	13.3	13.44	13.44	13.45	13.23	1.36M
September 29, 2025	13.15	13.26	13.26	13.36	13.09	1.27M
September 26, 2025	13.21	13.15	13.15	13.35	13.06	1.2M
September 25, 2025	13.47	13.16	13.16	13.47	13.12	870,500
September 24, 2025	13.35	13.36	13.36	13.47	13.25	642,020
September 23, 2025	13.41	13.37	13.37	13.52	13.33	578,933
September 22, 2025	13.5	13.41	13.41	13.62	13.34	688,000
September 19, 2025	13.64	13.5	13.5	13.67	13.5	1.57M
September 18, 2025	13.55	13.6	13.6	13.71	13.53	683,048
September 17, 2025	13.65	13.58	13.58	13.85	13.54	1.17M
September 16, 2025	13.71	13.66	13.66	13.73	13.55	947,000

Dole plc (DOLE) NYSE