5 DAY PERFORMANCE
-13.66%
1 MONTH PERFORMANCE
-6.14%
3 MONTH PERFORMANCE
-12.96%
6 MONTH PERFORMANCE
-19.26%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
+8.36%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.36 | $14.52 (1.11%) | $14.56 | $14.17 | 451,837 | $1.36 B |
| 03/11/2025 | $14.70 | $14.43 (-1.84%) | $14.70 | $14.42 | 399,003 | $1.37 B |
| 03/10/2025 | $14.76 | $14.72 (-0.27%) | $14.99 | $14.64 | 593,759 | $1.40 B |
| 03/07/2025 | $14.65 | $14.86 (1.43%) | $14.96 | $13.80 | 409,313 | $1.41 B |
| 03/06/2025 | $14.50 | $14.77 (1.86%) | $14.80 | $14.43 | 491,700 | $1.40 B |
| 03/05/2025 | $14.51 | $14.55 (0.28%) | $14.65 | $14.40 | 397,429 | $1.38 B |
| 03/04/2025 | $14.62 | $14.55 (-0.48%) | $14.74 | $14.55 | 665,300 | $1.38 B |
| 03/03/2025 | $14.68 | $14.72 (0.27%) | $15.09 | $14.52 | 594,000 | $1.40 B |
| 02/28/2025 | $14.60 | $14.63 (0.21%) | $14.67 | $14.38 | 724,337 | $1.39 B |
| 02/27/2025 | $14.54 | $14.58 (0.28%) | $14.78 | $14.46 | 572,735 | $1.38 B |
| 02/26/2025 | $14.45 | $14.69 (1.66%) | $15.10 | $14.34 | 1.03 M | $1.40 B |
| 02/25/2025 | $13.92 | $14.05 (0.93%) | $14.13 | $13.88 | 582,083 | $1.33 B |
| 02/24/2025 | $13.70 | $13.80 (0.73%) | $14.02 | $13.62 | 432,928 | $1.31 B |
| 02/21/2025 | $13.72 | $13.64 (-0.58%) | $13.73 | $13.56 | 343,443 | $1.30 B |
| 02/20/2025 | $13.44 | $13.59 (1.12%) | $13.65 | $13.37 | 385,695 | $1.29 B |
| 02/19/2025 | $13.60 | $13.52 (-0.59%) | $13.60 | $13.38 | 313,100 | $1.28 B |
| 02/18/2025 | $13.57 | $13.68 (0.81%) | $13.76 | $13.42 | 403,500 | $1.30 B |
| 02/14/2025 | $13.90 | $13.51 (-2.81%) | $13.96 | $13.47 | 299,912 | $1.28 B |
| 02/13/2025 | $13.77 | $13.83 (0.44%) | $13.85 | $13.64 | 346,716 | $1.31 B |
| 02/12/2025 | $13.58 | $13.67 (0.66%) | $13.72 | $13.50 | 384,700 | $1.30 B |
| 02/11/2025 | $13.52 | $13.84 (2.37%) | $13.85 | $13.50 | 244,367 | $1.31 B |
| 02/10/2025 | $13.57 | $13.63 (0.44%) | $13.66 | $13.43 | 376,918 | $1.29 B |
| 02/07/2025 | $13.74 | $13.57 (-1.24%) | $13.74 | $13.53 | 301,745 | $1.29 B |
| 02/06/2025 | $13.70 | $13.76 (0.44%) | $13.78 | $13.58 | 338,600 | $1.31 B |
| 02/05/2025 | $13.40 | $13.60 (1.49%) | $13.64 | $13.27 | 530,326 | $1.29 B |
| 02/04/2025 | $13.30 | $13.34 (0.3%) | $13.45 | $13.12 | 384,409 | $1.27 B |
| 02/03/2025 | $13.26 | $13.34 (0.6%) | $13.60 | $13.20 | 384,800 | $1.27 B |
| 01/31/2025 | $13.64 | $13.62 (-0.15%) | $13.71 | $13.42 | 549,553 | $1.29 B |
| 01/30/2025 | $13.86 | $13.75 (-0.79%) | $13.87 | $13.63 | 375,200 | $1.31 B |
| 01/29/2025 | $13.61 | $13.72 (0.81%) | $13.77 | $13.57 | 274,000 | $1.30 B |
| 01/28/2025 | $13.81 | $13.59 (-1.59%) | $13.88 | $13.53 | 511,736 | $1.29 B |
| 01/27/2025 | $13.78 | $13.81 (0.22%) | $14.01 | $13.67 | 568,041 | $1.31 B |
| 01/24/2025 | $13.55 | $13.52 (-0.22%) | $13.68 | $13.44 | 687,345 | $1.28 B |
| 01/23/2025 | $13.43 | $13.64 (1.56%) | $13.69 | $13.36 | 624,733 | $1.30 B |
| 01/22/2025 | $13.37 | $13.44 (0.52%) | $13.48 | $13.23 | 555,300 | $1.28 B |
| 01/21/2025 | $13.27 | $13.43 (1.21%) | $13.54 | $13.27 | 696,066 | $1.28 B |
| 01/17/2025 | $13.09 | $13.23 (1.07%) | $13.26 | $13.05 | 826,620 | $1.26 B |
| 01/16/2025 | $12.80 | $12.97 (1.33%) | $12.99 | $12.74 | 407,843 | $1.23 B |
| 01/15/2025 | $12.98 | $12.85 (-1%) | $13.06 | $12.78 | 496,600 | $1.22 B |
| 01/14/2025 | $12.42 | $12.82 (3.22%) | $12.84 | $12.42 | 448,842 | $1.22 B |
| 01/13/2025 | $12.23 | $12.42 (1.55%) | $12.43 | $12.20 | 511,323 | $1.18 B |
| 01/10/2025 | $12.59 | $12.31 (-2.22%) | $12.60 | $12.24 | 432,453 | $1.17 B |
| 01/08/2025 | $12.67 | $12.73 (0.47%) | $12.80 | $12.48 | 412,410 | $1.21 B |
| 01/07/2025 | $12.89 | $12.69 (-1.55%) | $13.00 | $12.63 | 513,856 | $1.21 B |
| 01/06/2025 | $13.34 | $12.83 (-3.82%) | $13.37 | $12.78 | 447,560 | $1.22 B |
| 01/03/2025 | $13.57 | $13.34 (-1.69%) | $13.67 | $13.31 | 448,563 | $1.27 B |
| 01/02/2025 | $13.54 | $13.54 (0%) | $13.66 | $13.47 | 263,991 | $1.29 B |
| 12/31/2024 | $13.49 | $13.54 (0.37%) | $13.65 | $13.45 | 469,711 | $1.29 B |
| 12/30/2024 | $13.49 | $13.45 (-0.3%) | $13.56 | $13.29 | 969,141 | $1.28 B |
| 12/27/2024 | $13.52 | $13.54 (0.15%) | $13.69 | $13.34 | 498,200 | $1.29 B |
| 12/26/2024 | $13.54 | $13.62 (0.59%) | $13.75 | $13.51 | 669,741 | $1.29 B |
| 12/24/2024 | $13.70 | $13.61 (-0.66%) | $13.75 | $13.54 | 205,447 | $1.29 B |
| 12/23/2024 | $13.70 | $13.73 (0.22%) | $13.80 | $13.62 | 387,500 | $1.30 B |
| 12/20/2024 | $13.71 | $13.70 (-0.07%) | $13.94 | $13.59 | 1.02 M | $1.30 B |
| 12/19/2024 | $13.83 | $13.81 (-0.14%) | $14.00 | $13.68 | 375,300 | $1.31 B |
| 12/18/2024 | $14.39 | $13.93 (-3.2%) | $14.39 | $13.84 | 442,607 | $1.32 B |
| 12/17/2024 | $14.25 | $14.33 (0.56%) | $14.50 | $14.23 | 704,100 | $1.36 B |
| 12/16/2024 | $14.65 | $14.34 (-2.12%) | $14.82 | $14.33 | 579,741 | $1.36 B |
| 12/13/2024 | $14.72 | $14.72 (0%) | $14.79 | $14.60 | 399,400 | $1.40 B |
| 12/12/2024 | $14.75 | $14.74 (-0.07%) | $14.99 | $14.72 | 338,202 | $1.40 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.
