5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
-7.46%
6 MONTH PERFORMANCE
+15.10%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+2.60%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.94 | $14.91 (-0.2%) | $14.97 | $14.77 | 763.46 K | $1.41 B |
| 05/05/2026 | $15.19 | $14.80 (-2.57%) | $15.19 | $14.78 | 617.10 K | $1.41 B |
| 05/04/2026 | $15.13 | $15.18 (0.33%) | $15.32 | $14.95 | 765.30 K | $1.44 B |
| 05/01/2026 | $15.25 | $15.14 (-0.72%) | $15.25 | $14.97 | 708.20 K | $1.44 B |
| 04/30/2026 | $14.84 | $15.18 (2.29%) | $15.21 | $14.78 | 827.00 K | $1.44 B |
| 04/29/2026 | $14.87 | $14.84 (-0.2%) | $14.99 | $14.74 | 1.03 M | $1.41 B |
| 04/28/2026 | $15.05 | $14.93 (-0.8%) | $15.05 | $14.70 | 831.95 K | $1.42 B |
| 04/27/2026 | $15.10 | $14.87 (-1.52%) | $15.27 | $14.84 | 596.10 K | $1.42 B |
| 04/24/2026 | $15.11 | $15.12 (0.07%) | $15.14 | $14.84 | 645.95 K | $1.44 B |
| 04/23/2026 | $15.05 | $15.14 (0.6%) | $15.28 | $15.03 | 519.41 K | $1.44 B |
| 04/22/2026 | $14.89 | $15.00 (0.74%) | $15.03 | $14.87 | 616.00 K | $1.43 B |
| 04/21/2026 | $14.90 | $14.85 (-0.34%) | $14.98 | $14.63 | 806.80 K | $1.41 B |
| 04/20/2026 | $15.18 | $14.94 (-1.58%) | $15.38 | $14.92 | 619.81 K | $1.42 B |
| 04/17/2026 | $14.96 | $15.17 (1.4%) | $15.26 | $14.96 | 755.60 K | $1.44 B |
| 04/16/2026 | $14.86 | $14.98 (0.81%) | $15.03 | $14.84 | 437.61 K | $1.43 B |
| 04/15/2026 | $15.32 | $14.93 (-2.55%) | $15.41 | $14.93 | 722.92 K | $1.42 B |
| 04/14/2026 | $15.42 | $15.39 (-0.19%) | $15.67 | $15.36 | 786.30 K | $1.46 B |
| 04/13/2026 | $15.70 | $15.51 (-1.21%) | $15.70 | $15.37 | 645.50 K | $1.48 B |
| 04/10/2026 | $15.60 | $15.69 (0.58%) | $15.73 | $15.46 | 697.67 K | $1.49 B |
| 04/09/2026 | $15.00 | $15.57 (3.8%) | $15.58 | $14.88 | 985.14 K | $1.48 B |
| 04/08/2026 | $15.10 | $15.13 (0.2%) | $15.42 | $15.08 | 739.94 K | $1.44 B |
| 04/07/2026 | $14.87 | $15.05 (1.21%) | $15.13 | $14.85 | 445.10 K | $1.43 B |
| 04/06/2026 | $14.60 | $14.92 (2.19%) | $14.93 | $14.52 | 478.21 K | $1.42 B |
| 04/02/2026 | $14.31 | $14.56 (1.75%) | $14.57 | $14.12 | 588.50 K | $1.39 B |
| 04/01/2026 | $14.28 | $14.26 (-0.14%) | $14.41 | $14.15 | 565.05 K | $1.36 B |
| 03/31/2026 | $14.49 | $14.29 (-1.38%) | $14.53 | $14.15 | 683.30 K | $1.36 B |
| 03/30/2026 | $14.22 | $14.39 (1.2%) | $14.43 | $14.01 | 907.52 K | $1.37 B |
| 03/27/2026 | $14.54 | $14.73 (1.31%) | $14.89 | $14.54 | 646.20 K | $1.40 B |
| 03/26/2026 | $14.46 | $14.55 (0.62%) | $14.75 | $14.46 | 451.60 K | $1.38 B |
| 03/25/2026 | $14.35 | $14.49 (0.98%) | $14.49 | $14.20 | 515.10 K | $1.38 B |
| 03/24/2026 | $14.43 | $14.34 (-0.62%) | $14.61 | $14.32 | 544.11 K | $1.36 B |
| 03/23/2026 | $14.31 | $14.43 (0.84%) | $14.61 | $14.24 | 807.84 K | $1.37 B |
| 03/20/2026 | $14.24 | $14.25 (0.07%) | $14.25 | $13.96 | 3.20 M | $1.36 B |
| 03/19/2026 | $14.26 | $14.24 (-0.14%) | $14.32 | $14.06 | 663.42 K | $1.36 B |
| 03/18/2026 | $14.41 | $14.33 (-0.56%) | $14.53 | $14.16 | 727.50 K | $1.36 B |
| 03/17/2026 | $14.60 | $14.64 (0.27%) | $14.75 | $14.48 | 596.52 K | $1.39 B |
| 03/16/2026 | $14.53 | $14.45 (-0.55%) | $14.61 | $14.40 | 644.17 K | $1.38 B |
| 03/13/2026 | $14.52 | $14.35 (-1.17%) | $14.52 | $14.32 | 550.92 K | $1.37 B |
| 03/12/2026 | $14.47 | $14.40 (-0.48%) | $14.59 | $14.33 | 550.62 K | $1.37 B |
| 03/11/2026 | $14.76 | $14.50 (-1.76%) | $14.76 | $14.46 | 555.54 K | $1.38 B |
| 03/10/2026 | $15.01 | $14.76 (-1.67%) | $15.10 | $14.74 | 580.80 K | $1.40 B |
| 03/09/2026 | $15.11 | $15.04 (-0.46%) | $15.12 | $14.84 | 642.70 K | $1.43 B |
| 03/06/2026 | $14.94 | $15.26 (2.14%) | $15.30 | $14.81 | 582.70 K | $1.45 B |
| 03/05/2026 | $15.33 | $15.04 (-1.89%) | $15.36 | $14.94 | 758.22 K | $1.43 B |
| 03/04/2026 | $15.57 | $15.45 (-0.77%) | $15.65 | $15.31 | 827.55 K | $1.47 B |
| 03/03/2026 | $15.55 | $15.46 (-0.58%) | $15.68 | $15.02 | 869.50 K | $1.47 B |
| 03/02/2026 | $15.96 | $15.80 (-1%) | $16.07 | $15.62 | 884.70 K | $1.50 B |
| 02/27/2026 | $15.73 | $16.04 (1.97%) | $16.50 | $15.62 | 1.06 M | $1.53 B |
| 02/26/2026 | $15.64 | $15.71 (0.45%) | $15.89 | $15.28 | 1.03 M | $1.50 B |
| 02/25/2026 | $14.90 | $15.65 (5.03%) | $15.69 | $14.44 | 1.35 M | $1.49 B |
| 02/24/2026 | $15.86 | $15.99 (0.82%) | $16.03 | $15.72 | 547.60 K | $1.52 B |
| 02/23/2026 | $15.95 | $15.80 (-0.94%) | $16.03 | $15.61 | 744.12 K | $1.50 B |
| 02/20/2026 | $16.05 | $16.00 (-0.31%) | $16.14 | $15.82 | 458.80 K | $1.52 B |
| 02/19/2026 | $15.93 | $15.97 (0.25%) | $16.04 | $15.79 | 671.53 K | $1.52 B |
| 02/18/2026 | $15.81 | $15.95 (0.89%) | $16.00 | $15.70 | 493.12 K | $1.52 B |
| 02/17/2026 | $15.90 | $15.79 (-0.69%) | $16.08 | $15.67 | 698.50 K | $1.50 B |
| 02/13/2026 | $15.73 | $15.91 (1.14%) | $16.08 | $15.68 | 477.91 K | $1.51 B |
| 02/12/2026 | $15.87 | $15.78 (-0.57%) | $16.11 | $15.73 | 828.70 K | $1.50 B |
| 02/11/2026 | $15.68 | $15.82 (0.89%) | $15.87 | $15.60 | 517.25 K | $1.51 B |
| 02/10/2026 | $15.85 | $15.74 (-0.69%) | $15.96 | $15.71 | 517.35 K | $1.50 B |
| 02/09/2026 | $16.14 | $15.85 (-1.8%) | $16.25 | $15.78 | 581.60 K | $1.51 B |
| 02/06/2026 | $16.30 | $16.23 (-0.43%) | $16.57 | $16.10 | 863.50 K | $1.54 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.
