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

Dole Plc (NY: DOLE )

12.12 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2022 8.219 8.219 8.024 8.048 795,752 -0.23(-2.76%)
Jun 29, 2022 8.400 8.400 8.172 8.276 610,881 -0.10(-1.25%)
Jun 28, 2022 8.524 8.562 8.329 8.381 444,011 -0.10(-1.12%)
Jun 27, 2022 8.543 8.657 8.386 8.476 211,909 -0.07(-0.78%)
Jun 24, 2022 8.372 8.647 8.343 8.543 830,159 +0.21(+2.51%)
Jun 23, 2022 8.372 8.433 8.143 8.334 470,216 -0.06(-0.68%)
Jun 22, 2022 8.334 8.467 8.315 8.391 387,964 -0.03(-0.34%)
Jun 21, 2022 8.552 8.695 8.381 8.419 810,004 -0.02(-0.23%)
Jun 17, 2022 8.467 8.571 8.300 8.438 997,507 +0.07(+0.80%)
Jun 16, 2022 8.581 8.724 8.334 8.372 1,349,597 -0.36(-4.14%)
Jun 15, 2022 8.912 9.091 8.733 8.733 685,837 -0.14(-1.59%)
Jun 14, 2022 8.658 8.898 8.606 8.875 1,036,225 +0.20(+2.28%)
Jun 13, 2022 8.724 8.771 8.384 8.677 1,583,608 -0.14(-1.60%)
Jun 10, 2022 8.771 8.903 8.535 8.818 1,335,054 +0.08(+0.86%)
Jun 09, 2022 9.035 9.091 8.733 8.743 568,667 -0.31(-3.44%)
Jun 08, 2022 9.186 9.351 9.040 9.054 704,527 -0.19(-2.04%)
Jun 07, 2022 9.337 9.450 9.224 9.242 594,441 -0.04(-0.41%)
Jun 06, 2022 9.525 9.555 9.280 9.280 609,366 -0.15(-1.60%)
Jun 03, 2022 9.450 9.488 9.365 9.431 638,463 -0.04(-0.40%)
Jun 02, 2022 9.704 9.704 9.469 9.469 709,926 -0.23(-2.33%)
Jun 01, 2022 9.657 9.780 9.497 9.695 2,032,805 +0.04(+0.39%)
May 31, 2022 9.846 9.865 9.560 9.657 912,981 -0.17(-1.73%)
May 27, 2022 9.893 9.959 9.544 9.827 823,404 -0.03(-0.29%)
May 26, 2022 9.686 10.11 9.686 9.855 1,298,802 -0.04(-0.38%)
May 25, 2022 9.337 10.04 9.186 9.893 1,384,407 +0.55(+5.85%)
May 24, 2022 9.987 10.03 9.148 9.346 2,071,952 -1.16(-11.04%)
May 23, 2022 10.42 10.71 10.34 10.51 329,900 +0.20(+1.92%)
May 20, 2022 10.55 10.64 10.11 10.31 402,221 -0.11(-1.09%)
May 19, 2022 10.31 10.52 10.12 10.42 691,227 +0.03(+0.27%)
May 18, 2022 10.60 10.64 10.32 10.39 315,633 -0.41(-3.76%)
May 17, 2022 10.74 10.86 10.68 10.80 290,110 +0.15(+1.42%)
May 16, 2022 10.56 10.90 10.51 10.65 181,786 -0.01(-0.09%)
May 13, 2022 10.41 10.86 10.41 10.66 257,623 +0.25(+2.45%)
May 12, 2022 10.09 10.44 10.03 10.40 450,809 +0.23(+2.22%)
May 11, 2022 10.22 10.54 10.15 10.18 434,941 -0.08(-0.74%)
May 10, 2022 10.82 10.95 10.23 10.25 507,504 -0.58(-5.40%)
May 09, 2022 11.08 11.19 10.76 10.84 580,768 -0.30(-2.71%)
May 06, 2022 11.13 11.27 10.89 11.14 604,229 -0.13(-1.17%)
May 05, 2022 11.51 11.51 11.18 11.27 260,903 -0.29(-2.53%)
May 04, 2022 11.51 11.58 11.27 11.56 228,924 +0.05(+0.41%)
May 03, 2022 11.40 11.60 11.30 11.52 263,941 +0.11(+0.99%)
May 02, 2022 11.15 11.40 11.15 11.40 514,024 +0.17(+1.51%)
Apr 29, 2022 11.57 11.68 11.18 11.23 355,838 -0.43(-3.72%)
Apr 28, 2022 11.58 11.71 10.90 11.67 761,348 +0.07(+0.57%)
Apr 27, 2022 11.35 11.84 11.32 11.60 680,899 +0.28(+2.50%)
Apr 26, 2022 11.57 11.60 11.32 11.32 954,302 -0.30(-2.60%)
Apr 25, 2022 11.75 11.85 11.51 11.62 663,583 -0.14(-1.20%)
Apr 22, 2022 12.03 12.17 11.74 11.76 678,476 -0.29(-2.43%)
Apr 21, 2022 12.25 12.51 12.02 12.05 790,605 -0.16(-1.31%)
Apr 20, 2022 12.02 12.30 11.79 12.21 888,225 +0.23(+1.89%)
Apr 19, 2022 11.88 12.03 11.79 11.99 447,120 +0.17(+1.44%)
Apr 18, 2022 12.06 12.15 11.77 11.82 332,376 -0.21(-1.73%)
Apr 14, 2022 12.23 12.33 12.01 12.02 499,270 -0.24(-1.92%)
Apr 13, 2022 12.37 12.45 12.17 12.26 346,241 -0.11(-0.91%)
Apr 12, 2022 12.38 12.67 12.31 12.37 291,734 -0.01(-0.08%)
Apr 11, 2022 12.26 12.56 12.21 12.38 323,905 +0.10(+0.85%)
Apr 08, 2022 12.06 12.48 11.95 12.28 548,376 +0.22(+1.80%)
Apr 07, 2022 12.02 12.07 11.78 12.06 520,985 +0.05(+0.39%)
Apr 06, 2022 11.80 12.15 11.80 12.02 686,722 +0.22(+1.84%)
Apr 05, 2022 12.11 12.24 11.79 11.80 448,623 -0.39(-3.17%)
Apr 04, 2022 11.99 12.25 11.79 12.18 468,112 +0.19(+1.57%)
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.