Dole plc - DOLE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	13.93	14.02	14.02	14.14	13.87	656,939
July 09, 2025	14.05	13.97	13.97	14.05	13.86	323,644
July 08, 2025	14.08	14	14	14.11	13.91	520,141
July 07, 2025	14.15	14.13	14.13	14.21	14.05	560,922
July 03, 2025	14.08	14.22	14.22	14.22	14	319,142
July 02, 2025	14.23	14.1	14.1	14.32	14.08	560,521
July 01, 2025	13.93	14.24	14.24	14.43	13.89	595,174
June 30, 2025	13.83	13.99	13.99	14.05	13.77	621,768
June 27, 2025	13.77	13.84	13.84	13.84	13.62	1.56M
June 26, 2025	13.67	13.75	13.75	13.81	13.66	547,200
June 25, 2025	13.95	13.67	13.67	13.95	13.64	521,422
June 24, 2025	14.25	14.02	14.02	14.25	14.02	390,951
June 23, 2025	14.05	14.14	14.14	14.23	13.71	490,400
June 20, 2025	13.94	14.02	14.02	14.13	13.89	1.06M
June 18, 2025	13.79	13.86	13.86	13.97	13.6	434,000
June 17, 2025	13.91	13.82	13.82	13.99	13.8	598,618
June 16, 2025	14.06	14	14	14.16	13.94	441,810
June 13, 2025	14.12	14	14	14.24	13.95	848,209
June 12, 2025	13.81	14.23	14.23	14.25	13.7	900,566
June 11, 2025	13.73	13.81	13.81	13.88	13.68	755,434
June 10, 2025	13.75	13.72	13.72	13.89	13.64	526,815
June 09, 2025	13.7	13.8	13.8	13.84	13.63	553,430
June 06, 2025	13.88	13.82	13.73	13.92	13.68	425,615
June 05, 2025	13.82	13.75	13.67	13.82	13.65	470,110
June 04, 2025	14.09	13.81	13.73	14.14	13.78	473,848
June 03, 2025	14.11	14.12	14.03	14.19	13.98	724,500
June 02, 2025	14.09	14.13	14.04	14.15	13.92	671,301
May 30, 2025	14.11	14.16	14.07	14.23	14.05	553,200
May 29, 2025	13.89	14.1	14.01	14.12	13.84	417,399

Dole plc (DOLE) NYSE