Dole plc - DOLE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	13.51	13.68	13.68	13.72	13.38	1.36M
September 12, 2025	13.79	13.66	13.66	13.86	13.66	1.02M
September 11, 2025	13.55	13.98	13.98	14	13.46	2.04M
September 10, 2025	13.59	13.46	13.46	13.67	13.44	1.41M
September 09, 2025	13.58	13.72	13.72	13.76	13.5	1.96M
September 08, 2025	13.59	13.51	13.51	13.6	13.33	1.64M
September 05, 2025	13.43	13.56	13.56	13.57	13.2	3.32M
September 04, 2025	13.15	13.4	13.4	13.58	13.09	9.42M
September 03, 2025	14.53	14.73	14.73	14.77	14.53	480,500
September 02, 2025	14.6	14.63	14.63	14.74	14.54	375,900
August 29, 2025	14.62	14.72	14.72	14.73	14.45	344,386
August 28, 2025	14.71	14.57	14.57	14.73	14.52	426,221
August 27, 2025	14.39	14.66	14.66	14.67	14.35	467,000
August 26, 2025	14.94	14.49	14.49	14.94	14.49	452,049
August 25, 2025	14.88	14.81	14.81	15.02	14.81	653,645
August 22, 2025	14.5	14.95	14.95	14.97	14.45	840,714
August 21, 2025	14.2	14.41	14.41	14.44	14.2	592,500
August 20, 2025	14.29	14.33	14.33	14.46	14.24	700,900
August 19, 2025	14.15	14.29	14.29	14.35	14.05	562,300
August 18, 2025	14	14.08	14.08	14.09	13.97	470,800
August 15, 2025	14.11	14.02	14.02	14.11	13.88	624,327
August 14, 2025	14.29	14.08	14.08	14.31	14.08	449,945
August 13, 2025	14.03	14.4	14.4	14.55	13.91	851,624
August 12, 2025	13.55	13.91	13.91	13.94	13.53	856,561
August 11, 2025	14.3	13.45	13.45	14.37	13.3	1.82M
August 08, 2025	14.62	14.63	14.63	14.7	14.43	793,500
August 07, 2025	14.3	14.59	14.59	14.67	14.29	633,600
August 06, 2025	14.15	14.32	14.32	14.32	14.02	1.06M
August 05, 2025	14.1	14.1	14.1	14.16	14.07	953,424
August 04, 2025	14.07	14.09	14.09	14.2	14.03	585,500
August 01, 2025	14.25	14.04	14.04	14.27	13.91	669,930
July 31, 2025	14.48	14.24	14.24	14.48	14.19	579,300
July 30, 2025	14.69	14.61	14.61	14.92	14.51	722,500
July 29, 2025	14.54	14.51	14.51	14.63	14.48	383,100
July 28, 2025	14.34	14.48	14.48	14.58	14.28	387,611
July 25, 2025	14.31	14.41	14.41	14.46	14.15	681,573
July 24, 2025	14.41	14.31	14.31	14.49	14.28	352,700
July 23, 2025	14.24	14.49	14.49	14.58	14.22	774,138
July 22, 2025	13.76	14.24	14.24	14.24	13.73	724,950
July 21, 2025	13.81	13.73	13.73	13.88	13.67	571,405
July 18, 2025	13.89	13.72	13.72	13.99	13.66	620,006
July 17, 2025	13.82	13.95	13.95	13.95	13.73	817,500
July 16, 2025	13.77	13.77	13.77	13.8	13.65	746,400
July 15, 2025	13.85	13.71	13.71	13.94	13.7	778,108
July 14, 2025	14.09	13.92	13.92	14.16	13.85	611,800
July 11, 2025	14.02	14.09	14.09	14.14	13.95	436,446

Dole plc (DOLE) NYSE