5 DAY PERFORMANCE
-8.28%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
-2.57%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
-8.46%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.89 | $14.90 (0.07%) | $14.99 | $14.78 | 785.73 K | $1.42 B |
| 12/04/2025 | $14.65 | $14.78 (0.89%) | $14.85 | $14.65 | 895.50 K | $1.41 B |
| 12/03/2025 | $14.61 | $14.73 (0.82%) | $14.74 | $14.50 | 981.43 K | $1.40 B |
| 12/02/2025 | $14.68 | $14.50 (-1.23%) | $14.68 | $14.36 | 1.13 M | $1.38 B |
| 12/01/2025 | $14.46 | $14.68 (1.52%) | $14.68 | $14.43 | 1.95 M | $1.40 B |
| 11/28/2025 | $14.42 | $14.48 (0.42%) | $14.50 | $14.26 | 506.10 K | $1.38 B |
| 11/26/2025 | $14.13 | $14.42 (2.05%) | $14.50 | $14.13 | 763.03 K | $1.37 B |
| 11/25/2025 | $14.13 | $14.15 (0.14%) | $14.37 | $14.10 | 755.00 K | $1.35 B |
| 11/24/2025 | $13.94 | $14.02 (0.57%) | $14.09 | $13.88 | 704.51 K | $1.33 B |
| 11/21/2025 | $13.75 | $14.03 (2.04%) | $14.16 | $13.59 | 1.04 M | $1.33 B |
| 11/20/2025 | $13.74 | $13.69 (-0.36%) | $13.77 | $13.49 | 900.30 K | $1.30 B |
| 11/19/2025 | $14.13 | $13.69 (-3.11%) | $14.13 | $13.64 | 1.08 M | $1.30 B |
| 11/18/2025 | $14.04 | $14.14 (0.71%) | $14.19 | $13.94 | 1.37 M | $1.35 B |
| 11/17/2025 | $14.08 | $14.04 (-0.28%) | $14.18 | $13.79 | 1.98 M | $1.34 B |
| 11/14/2025 | $13.83 | $13.95 (0.87%) | $13.98 | $13.55 | 1.37 M | $1.33 B |
| 11/13/2025 | $13.75 | $13.87 (0.87%) | $13.98 | $13.65 | 1.58 M | $1.32 B |
| 11/12/2025 | $13.97 | $13.77 (-1.43%) | $13.97 | $13.72 | 830.20 K | $1.31 B |
| 11/11/2025 | $13.80 | $13.79 (-0.07%) | $13.82 | $13.39 | 1.14 M | $1.31 B |
| 11/10/2025 | $13.35 | $13.80 (3.37%) | $14.37 | $13.26 | 1.89 M | $1.31 B |
| 11/07/2025 | $13.15 | $13.14 (-0.08%) | $13.22 | $13.02 | 1.23 M | $1.25 B |
| 11/06/2025 | $12.89 | $13.05 (1.24%) | $13.14 | $12.89 | 752.46 K | $1.24 B |
| 11/05/2025 | $12.95 | $12.99 (0.31%) | $13.02 | $12.81 | 557.84 K | $1.24 B |
| 11/04/2025 | $12.69 | $12.93 (1.89%) | $12.95 | $12.63 | 890.40 K | $1.23 B |
| 11/03/2025 | $12.73 | $12.72 (-0.08%) | $12.79 | $12.52 | 886.80 K | $1.21 B |
| 10/31/2025 | $12.73 | $12.74 (0.08%) | $12.76 | $12.62 | 674.02 K | $1.21 B |
| 10/30/2025 | $12.61 | $12.83 (1.74%) | $12.85 | $12.61 | 1.09 M | $1.22 B |
| 10/29/2025 | $12.95 | $12.68 (-2.08%) | $12.97 | $12.58 | 1.44 M | $1.21 B |
| 10/28/2025 | $12.90 | $12.98 (0.62%) | $13.06 | $12.75 | 792.67 K | $1.23 B |
| 10/27/2025 | $12.90 | $12.84 (-0.47%) | $12.95 | $12.80 | 636.30 K | $1.22 B |
| 10/24/2025 | $13.09 | $12.88 (-1.6%) | $13.10 | $12.88 | 602.90 K | $1.23 B |
| 10/23/2025 | $13.10 | $13.06 (-0.31%) | $13.12 | $12.92 | 642.63 K | $1.24 B |
| 10/22/2025 | $13.07 | $13.08 (0.08%) | $13.13 | $12.99 | 739.00 K | $1.24 B |
| 10/21/2025 | $13.24 | $13.02 (-1.66%) | $13.36 | $13.00 | 1.29 M | $1.24 B |
| 10/20/2025 | $13.25 | $13.19 (-0.45%) | $13.33 | $13.15 | 772.64 K | $1.25 B |
| 10/17/2025 | $13.10 | $13.20 (0.76%) | $13.21 | $13.01 | 438.00 K | $1.26 B |
| 10/16/2025 | $13.01 | $13.05 (0.31%) | $13.12 | $12.98 | 515.95 K | $1.24 B |
| 10/15/2025 | $13.12 | $13.06 (-0.46%) | $13.20 | $12.96 | 510.10 K | $1.24 B |
| 10/14/2025 | $12.73 | $13.09 (2.83%) | $13.15 | $12.70 | 643.07 K | $1.25 B |
| 10/13/2025 | $12.87 | $12.80 (-0.54%) | $12.93 | $12.76 | 830.62 K | $1.22 B |
| 10/10/2025 | $12.96 | $12.87 (-0.69%) | $13.06 | $12.82 | 704.40 K | $1.22 B |
| 10/09/2025 | $13.07 | $12.96 (-0.84%) | $13.17 | $12.95 | 717.62 K | $1.23 B |
| 10/08/2025 | $13.21 | $13.08 (-0.98%) | $13.21 | $13.08 | 637.21 K | $1.24 B |
| 10/07/2025 | $13.24 | $13.14 (-0.76%) | $13.32 | $13.10 | 1.11 M | $1.25 B |
| 10/06/2025 | $13.40 | $13.24 (-1.19%) | $13.42 | $13.21 | 1.38 M | $1.26 B |
| 10/03/2025 | $13.29 | $13.45 (1.2%) | $13.47 | $13.26 | 764.42 K | $1.28 B |
| 10/02/2025 | $13.36 | $13.26 (-0.75%) | $13.50 | $13.19 | 718.40 K | $1.26 B |
| 10/01/2025 | $13.42 | $13.40 (-0.15%) | $13.53 | $13.32 | 765.30 K | $1.27 B |
| 09/30/2025 | $13.30 | $13.44 (1.05%) | $13.45 | $13.23 | 1.36 M | $1.28 B |
| 09/29/2025 | $13.15 | $13.26 (0.84%) | $13.36 | $13.09 | 1.27 M | $1.26 B |
| 09/26/2025 | $13.21 | $13.15 (-0.45%) | $13.35 | $13.06 | 1.20 M | $1.25 B |
| 09/25/2025 | $13.47 | $13.16 (-2.3%) | $13.47 | $13.12 | 870.50 K | $1.25 B |
| 09/24/2025 | $13.35 | $13.36 (0.07%) | $13.47 | $13.25 | 642.02 K | $1.27 B |
| 09/23/2025 | $13.41 | $13.37 (-0.3%) | $13.52 | $13.33 | 578.93 K | $1.27 B |
| 09/22/2025 | $13.50 | $13.41 (-0.67%) | $13.62 | $13.34 | 688.00 K | $1.28 B |
| 09/19/2025 | $13.64 | $13.50 (-1.03%) | $13.67 | $13.50 | 1.57 M | $1.28 B |
| 09/18/2025 | $13.55 | $13.60 (0.37%) | $13.71 | $13.53 | 683.05 K | $1.29 B |
| 09/17/2025 | $13.65 | $13.58 (-0.51%) | $13.85 | $13.54 | 1.17 M | $1.29 B |
| 09/16/2025 | $13.71 | $13.66 (-0.36%) | $13.73 | $13.55 | 947.00 K | $1.30 B |
| 09/15/2025 | $13.51 | $13.68 (1.26%) | $13.72 | $13.38 | 1.36 M | $1.30 B |
| 09/12/2025 | $13.79 | $13.66 (-0.94%) | $13.86 | $13.66 | 1.02 M | $1.30 B |
| 09/11/2025 | $13.55 | $13.98 (3.17%) | $14.00 | $13.46 | 2.04 M | $1.33 B |
| 09/10/2025 | $13.59 | $13.46 (-0.96%) | $13.67 | $13.44 | 1.41 M | $1.28 B |
| 09/09/2025 | $13.58 | $13.72 (1.03%) | $13.76 | $13.50 | 1.96 M | $1.31 B |
| 09/08/2025 | $13.59 | $13.51 (-0.59%) | $13.60 | $13.33 | 1.64 M | $1.29 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.
