5 DAY PERFORMANCE
+6.22%
1 MONTH PERFORMANCE
+5.77%
3 MONTH PERFORMANCE
+1.49%
6 MONTH PERFORMANCE
-7.46%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+2.95%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $13.99 | $13.77 (-1.57%) | $13.99 | $13.70 | 477.75 K | $1.31 B |
| 08/05/2026 | $14.13 | $13.77 (-2.55%) | $14.13 | $13.75 | 755.74 K | $1.31 B |
| 08/04/2026 | $14.15 | $14.00 (-1.06%) | $14.16 | $13.96 | 678.90 K | $1.33 B |
| 08/03/2026 | $14.18 | $14.29 (0.78%) | $14.34 | $14.16 | 1.11 M | $1.36 B |
| 07/31/2026 | $14.14 | $14.14 (0%) | $14.20 | $13.99 | 1.01 M | $1.35 B |
| 07/30/2026 | $14.21 | $14.31 (0.7%) | $14.32 | $13.95 | 1.72 M | $1.36 B |
| 07/29/2026 | $14.17 | $14.45 (1.98%) | $14.49 | $14.14 | 2.34 M | $1.38 B |
| 07/28/2026 | $14.30 | $14.23 (-0.49%) | $14.49 | $14.20 | 1.16 M | $1.35 B |
| 07/27/2026 | $14.27 | $14.05 (-1.54%) | $14.32 | $13.98 | 990.70 K | $1.34 B |
| 07/24/2026 | $14.12 | $14.14 (0.14%) | $14.21 | $14.01 | 666.10 K | $1.35 B |
| 07/23/2026 | $14.08 | $14.05 (-0.21%) | $14.13 | $13.88 | 1.00 M | $1.34 B |
| 07/22/2026 | $14.07 | $14.30 (1.63%) | $14.32 | $14.02 | 797.25 K | $1.36 B |
| 07/21/2026 | $14.21 | $13.97 (-1.69%) | $14.32 | $13.88 | 594.30 K | $1.33 B |
| 07/20/2026 | $14.42 | $14.27 (-1.04%) | $14.43 | $14.24 | 392.40 K | $1.36 B |
| 07/17/2026 | $14.56 | $14.42 (-0.96%) | $14.77 | $14.29 | 574.62 K | $1.37 B |
| 07/16/2026 | $14.16 | $14.50 (2.4%) | $14.55 | $14.15 | 597.20 K | $1.38 B |
| 07/15/2026 | $14.05 | $14.04 (-0.07%) | $14.27 | $14.01 | 580.31 K | $1.34 B |
| 07/14/2026 | $14.26 | $14.10 (-1.12%) | $14.26 | $13.99 | 535.50 K | $1.34 B |
| 07/13/2026 | $14.37 | $14.18 (-1.32%) | $14.44 | $14.14 | 598.27 K | $1.35 B |
| 07/10/2026 | $14.00 | $14.29 (2.07%) | $14.30 | $14.00 | 633.34 K | $1.36 B |
| 07/09/2026 | $13.98 | $14.02 (0.29%) | $14.04 | $13.81 | 570.80 K | $1.33 B |
| 07/08/2026 | $14.27 | $14.06 (-1.47%) | $14.30 | $14.05 | 788.00 K | $1.34 B |
| 07/07/2026 | $14.13 | $14.20 (0.5%) | $14.35 | $14.08 | 1.01 M | $1.35 B |
| 07/06/2026 | $13.98 | $13.95 (-0.21%) | $14.12 | $13.76 | 1.12 M | $1.33 B |
| 07/02/2026 | $14.01 | $14.02 (0.07%) | $14.13 | $13.81 | 1.07 M | $1.33 B |
| 07/01/2026 | $13.85 | $13.73 (-0.87%) | $14.03 | $13.72 | 1.21 M | $1.31 B |
| 06/30/2026 | $13.90 | $13.72 (-1.29%) | $14.03 | $13.57 | 1.06 M | $1.31 B |
| 06/29/2026 | $14.08 | $13.89 (-1.35%) | $14.12 | $13.73 | 960.70 K | $1.32 B |
| 06/26/2026 | $13.92 | $14.05 (0.93%) | $14.19 | $13.92 | 4.43 M | $1.34 B |
| 06/25/2026 | $14.13 | $13.80 (-2.34%) | $14.19 | $13.78 | 978.10 K | $1.31 B |
| 06/24/2026 | $14.31 | $14.19 (-0.84%) | $14.37 | $14.04 | 925.00 K | $1.35 B |
| 06/23/2026 | $13.97 | $14.23 (1.86%) | $14.29 | $13.95 | 720.40 K | $1.35 B |
| 06/22/2026 | $13.91 | $13.87 (-0.29%) | $14.08 | $13.75 | 1.86 M | $1.32 B |
| 06/18/2026 | $14.06 | $14.00 (-0.43%) | $14.22 | $13.96 | 1.53 M | $1.33 B |
| 06/17/2026 | $14.22 | $14.06 (-1.13%) | $14.25 | $13.93 | 793.43 K | $1.34 B |
| 06/16/2026 | $14.28 | $14.36 (0.56%) | $14.42 | $14.22 | 676.93 K | $1.37 B |
| 06/15/2026 | $14.38 | $14.24 (-0.97%) | $14.43 | $14.18 | 956.10 K | $1.36 B |
| 06/12/2026 | $14.18 | $14.35 (1.2%) | $14.40 | $14.09 | 561.43 K | $1.37 B |
| 06/11/2026 | $14.41 | $14.11 (-2.08%) | $14.41 | $14.09 | 797.42 K | $1.34 B |
| 06/10/2026 | $14.15 | $14.33 (1.27%) | $14.35 | $14.09 | 716.20 K | $1.36 B |
| 06/09/2026 | $13.73 | $13.98 (1.82%) | $13.99 | $13.63 | 1.07 M | $1.33 B |
| 06/08/2026 | $14.07 | $13.69 (-2.7%) | $14.11 | $13.68 | 1.57 M | $1.30 B |
| 06/05/2026 | $13.99 | $14.01 (0.14%) | $14.14 | $13.82 | 1.05 M | $1.33 B |
| 06/04/2026 | $14.03 | $13.93 (-0.71%) | $14.10 | $13.73 | 1.85 M | $1.33 B |
| 06/03/2026 | $14.05 | $13.77 (-1.99%) | $14.20 | $13.60 | 1.38 M | $1.31 B |
| 06/02/2026 | $14.15 | $14.16 (0.07%) | $14.42 | $14.11 | 1.74 M | $1.35 B |
| 06/01/2026 | $13.92 | $14.14 (1.58%) | $14.22 | $13.88 | 1.70 M | $1.35 B |
| 05/29/2026 | $14.38 | $13.99 (-2.71%) | $14.47 | $13.99 | 3.63 M | $1.33 B |
| 05/28/2026 | $14.54 | $14.42 (-0.83%) | $14.64 | $14.33 | 1.54 M | $1.37 B |
| 05/27/2026 | $14.41 | $14.48 (0.49%) | $14.74 | $14.41 | 996.60 K | $1.38 B |
| 05/26/2026 | $14.41 | $14.36 (-0.35%) | $14.56 | $14.28 | 909.40 K | $1.37 B |
| 05/22/2026 | $14.50 | $14.43 (-0.48%) | $14.61 | $14.35 | 619.23 K | $1.37 B |
| 05/21/2026 | $14.48 | $14.54 (0.41%) | $14.57 | $14.30 | 1.06 M | $1.38 B |
| 05/20/2026 | $14.15 | $14.56 (2.9%) | $14.70 | $14.13 | 1.18 M | $1.39 B |
| 05/19/2026 | $14.25 | $14.17 (-0.56%) | $14.62 | $14.11 | 753.50 K | $1.35 B |
| 05/18/2026 | $14.16 | $14.24 (0.56%) | $14.49 | $14.09 | 1.15 M | $1.36 B |
| 05/15/2026 | $14.45 | $14.10 (-2.42%) | $14.54 | $13.94 | 1.07 M | $1.34 B |
| 05/14/2026 | $14.70 | $14.38 (-2.18%) | $14.90 | $14.37 | 1.06 M | $1.37 B |
| 05/13/2026 | $14.38 | $14.57 (1.32%) | $14.80 | $14.17 | 1.11 M | $1.39 B |
| 05/12/2026 | $15.32 | $14.41 (-5.94%) | $15.61 | $14.40 | 1.62 M | $1.37 B |
| 05/11/2026 | $14.46 | $15.21 (5.19%) | $15.29 | $14.31 | 1.92 M | $1.45 B |
| 05/08/2026 | $14.81 | $14.88 (0.47%) | $14.90 | $14.66 | 1.25 M | $1.42 B |
| 05/07/2026 | $14.88 | $14.80 (-0.54%) | $14.88 | $14.54 | 1.45 M | $1.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
