5 DAY PERFORMANCE
+14.92%
1 MONTH PERFORMANCE
+17.34%
3 MONTH PERFORMANCE
+9.08%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+15.63%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.04 | $13.83 (-1.53%) | $14.22 | $13.66 | 757.08 K | |
| 11/04/2026 | $13.43 | $13.83 (2.98%) | $13.88 | $13.28 | 1.94 M | $1.31 B |
| 11/03/2026 | $13.23 | $13.08 (-1.13%) | $13.23 | $12.95 | 3.27 M | $1.24 B |
| 11/02/2026 | $13.14 | $13.31 (1.29%) | $13.38 | $13.07 | 1.51 M | $1.27 B |
| 10/30/2026 | $13.26 | $13.07 (-1.43%) | $13.45 | $12.94 | 1.65 M | $1.24 B |
| 10/29/2026 | $13.25 | $13.15 (-0.75%) | $13.32 | $13.01 | 910.00 K | $1.25 B |
| 10/28/2026 | $13.19 | $13.14 (-0.38%) | $13.30 | $13.11 | 872.83 K | $1.25 B |
| 10/27/2026 | $13.27 | $13.20 (-0.53%) | $13.32 | $13.18 | 871.12 K | $1.25 B |
| 10/26/2026 | $13.38 | $13.30 (-0.6%) | $13.51 | $13.27 | 994.83 K | $1.26 B |
| 10/23/2026 | $13.55 | $13.44 (-0.81%) | $13.69 | $13.31 | 787.90 K | $1.28 B |
| 10/22/2026 | $13.16 | $13.52 (2.74%) | $13.52 | $13.12 | 1.05 M | $1.29 B |
| 10/21/2026 | $13.16 | $13.11 (-0.38%) | $13.20 | $13.06 | 1.51 M | $1.25 B |
| 10/20/2026 | $13.21 | $13.25 (0.3%) | $13.37 | $13.16 | 565.35 K | $1.26 B |
| 10/19/2026 | $13.26 | $13.13 (-0.98%) | $13.37 | $13.12 | 715.60 K | $1.25 B |
| 10/16/2026 | $13.51 | $13.30 (-1.55%) | $13.53 | $13.30 | 817.33 K | $1.26 B |
| 10/15/2026 | $13.80 | $13.41 (-2.83%) | $13.93 | $13.32 | 1.15 M | $1.27 B |
| 10/14/2026 | $13.48 | $13.47 (-0.07%) | $13.54 | $13.38 | 733.26 K | $1.28 B |
| 10/13/2026 | $13.49 | $13.46 (-0.22%) | $13.51 | $13.32 | 712.05 K | $1.28 B |
| 10/12/2026 | $13.19 | $13.31 (0.91%) | $13.39 | $13.16 | 843.90 K | $1.27 B |
| 10/09/2026 | $12.99 | $13.14 (1.15%) | $13.20 | $12.99 | 1.06 M | $1.25 B |
| 10/08/2026 | $12.77 | $13.02 (1.96%) | $13.06 | $12.75 | 848.95 K | $1.24 B |
| 10/07/2026 | $12.79 | $12.80 (0.08%) | $12.86 | $12.71 | 1.46 M | $1.22 B |
| 10/06/2026 | $12.88 | $12.72 (-1.24%) | $12.99 | $12.70 | 908.17 K | $1.21 B |
| 10/05/2026 | $12.74 | $12.80 (0.47%) | $12.92 | $12.63 | 711.43 K | $1.22 B |
| 10/02/2026 | $12.73 | $12.75 (0.16%) | $12.84 | $12.63 | 908.73 K | $1.21 B |
| 10/01/2026 | $12.70 | $12.64 (-0.47%) | $12.72 | $12.59 | 717.20 K | $1.20 B |
| 09/30/2026 | $12.96 | $12.71 (-1.93%) | $13.04 | $12.71 | 829.10 K | $1.21 B |
| 09/29/2026 | $12.90 | $12.96 (0.47%) | $13.02 | $12.85 | 666.10 K | $1.23 B |
| 09/28/2026 | $12.97 | $12.98 (0.08%) | $13.08 | $12.92 | 774.05 K | $1.23 B |
| 09/25/2026 | $12.88 | $12.98 (0.78%) | $13.01 | $12.76 | 759.04 K | $1.23 B |
| 09/24/2026 | $13.02 | $12.90 (-0.92%) | $13.02 | $12.83 | 833.82 K | $1.23 B |
| 09/23/2026 | $13.20 | $12.92 (-2.12%) | $13.23 | $12.92 | 569.04 K | $1.23 B |
| 09/22/2026 | $13.11 | $13.20 (0.69%) | $13.29 | $13.06 | 844.41 K | $1.25 B |
| 09/21/2026 | $13.04 | $13.00 (-0.31%) | $13.09 | $12.97 | 1.13 M | $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 |
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.
