5 DAY PERFORMANCE
+14.66%
1 MONTH PERFORMANCE
+12.85%
3 MONTH PERFORMANCE
+7.29%
6 MONTH PERFORMANCE
+5.40%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+11.26%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.04 | $13.03 (-0.12%) | $13.08 | $12.97 | 299.79 K | $1.24 B |
| 09/18/2026 | $13.07 | $13.03 (-0.31%) | $13.17 | $12.98 | 1.20 M | $1.24 B |
| 09/17/2026 | $13.16 | $13.14 (-0.15%) | $13.25 | $13.08 | 746.41 K | $1.25 B |
| 09/16/2026 | $13.16 | $13.10 (-0.46%) | $13.35 | $13.10 | 857.95 K | $1.25 B |
| 09/15/2026 | $13.22 | $13.26 (0.3%) | $13.31 | $13.11 | 964.20 K | $1.26 B |
| 09/14/2026 | $13.50 | $13.24 (-1.93%) | $13.64 | $13.17 | 1.96 M | $1.26 B |
| 09/11/2026 | $13.72 | $13.33 (-2.84%) | $13.77 | $13.33 | 1.00 M | $1.27 B |
| 09/10/2026 | $13.82 | $13.57 (-1.81%) | $13.89 | $13.52 | 798.44 K | $1.29 B |
| 09/09/2026 | $13.86 | $13.79 (-0.51%) | $14.03 | $13.64 | 1.26 M | $1.31 B |
| 09/08/2026 | $13.92 | $13.89 (-0.22%) | $14.01 | $13.76 | 1.04 M | $1.32 B |
| 09/04/2026 | $13.81 | $14.01 (1.45%) | $14.09 | $13.80 | 809.40 K | $1.33 B |
| 09/03/2026 | $14.14 | $13.90 (-1.7%) | $14.14 | $13.80 | 899.10 K | $1.32 B |
| 09/02/2026 | $13.93 | $14.06 (0.93%) | $14.10 | $13.84 | 1.15 M | $1.34 B |
| 09/01/2026 | $13.87 | $13.85 (-0.14%) | $14.04 | $13.85 | 1.17 M | $1.32 B |
| 08/31/2026 | $13.77 | $13.85 (0.58%) | $13.89 | $13.71 | 1.00 M | $1.32 B |
| 08/28/2026 | $13.75 | $13.78 (0.22%) | $13.91 | $13.69 | 857.50 K | $1.31 B |
| 08/27/2026 | $13.50 | $13.69 (1.41%) | $13.81 | $13.48 | 1.48 M | $1.30 B |
| 08/26/2026 | $13.53 | $13.63 (0.74%) | $13.72 | $13.51 | 1.58 M | $1.30 B |
| 08/25/2026 | $13.42 | $13.54 (0.89%) | $13.59 | $13.37 | 1.11 M | $1.29 B |
| 08/24/2026 | $13.42 | $13.46 (0.3%) | $13.58 | $13.41 | 959.10 K | $1.28 B |
| 08/21/2026 | $13.41 | $13.31 (-0.75%) | $13.44 | $13.22 | 676.51 K | $1.27 B |
| 08/20/2026 | $13.17 | $13.37 (1.52%) | $13.46 | $13.17 | 829.18 K | $1.27 B |
| 08/19/2026 | $13.11 | $13.29 (1.37%) | $13.41 | $13.08 | 817.13 K | $1.26 B |
| 08/18/2026 | $13.13 | $12.92 (-1.6%) | $13.19 | $12.92 | 1.13 M | $1.23 B |
| 08/17/2026 | $13.18 | $12.93 (-1.9%) | $13.23 | $12.88 | 1.32 M | $1.23 B |
| 08/14/2026 | $13.31 | $13.30 (-0.08%) | $13.38 | $13.20 | 854.18 K | $1.26 B |
| 08/13/2026 | $13.09 | $13.36 (2.06%) | $13.42 | $13.07 | 1.02 M | $1.27 B |
| 08/12/2026 | $13.00 | $12.98 (-0.15%) | $13.15 | $12.93 | 1.22 M | $1.23 B |
| 08/11/2026 | $12.90 | $12.96 (0.47%) | $13.21 | $12.83 | 1.57 M | $1.23 B |
| 08/10/2026 | $12.96 | $12.98 (0.15%) | $13.36 | $12.74 | 2.86 M | $1.23 B |
| 08/07/2026 | $13.74 | $13.83 (0.66%) | $13.92 | $13.69 | 768.42 K | $1.31 B |
| 08/06/2026 | $13.99 | $13.77 (-1.57%) | $13.99 | $13.70 | 695.40 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 |
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.
