5 DAY PERFORMANCE
+7.29%
1 MONTH PERFORMANCE
+4.09%
3 MONTH PERFORMANCE
+4.09%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+6.22%
Dole plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.91 | $13.87 (-0.29%) | $14.08 | $13.75 | 1.86 M | $1.32 B |
| 06/18/2026 | $14.06 | $14.00 (-0.43%) | $14.22 | $13.96 | 1.53 M | $1.33 B |
| 06/17/2026 | $14.22 | $14.06 (-1.13%) | $14.25 | $13.93 | 793.43 K | $1.34 B |
| 06/16/2026 | $14.28 | $14.36 (0.56%) | $14.42 | $14.22 | 676.93 K | $1.37 B |
| 06/15/2026 | $14.38 | $14.24 (-0.97%) | $14.43 | $14.18 | 956.10 K | $1.36 B |
| 06/12/2026 | $14.18 | $14.35 (1.2%) | $14.40 | $14.09 | 561.43 K | $1.37 B |
| 06/11/2026 | $14.41 | $14.11 (-2.08%) | $14.41 | $14.09 | 797.42 K | $1.34 B |
| 06/10/2026 | $14.15 | $14.33 (1.27%) | $14.35 | $14.09 | 716.20 K | $1.36 B |
| 06/09/2026 | $13.73 | $13.98 (1.82%) | $13.99 | $13.63 | 1.07 M | $1.33 B |
| 06/08/2026 | $14.07 | $13.69 (-2.7%) | $14.11 | $13.68 | 1.57 M | $1.30 B |
| 06/05/2026 | $13.99 | $14.01 (0.14%) | $14.14 | $13.82 | 1.05 M | $1.33 B |
| 06/04/2026 | $14.03 | $13.93 (-0.71%) | $14.10 | $13.73 | 1.85 M | $1.33 B |
| 06/03/2026 | $14.05 | $13.77 (-1.99%) | $14.20 | $13.60 | 1.38 M | $1.31 B |
| 06/02/2026 | $14.15 | $14.16 (0.07%) | $14.42 | $14.11 | 1.74 M | $1.35 B |
| 06/01/2026 | $13.92 | $14.14 (1.58%) | $14.22 | $13.88 | 1.70 M | $1.35 B |
| 05/29/2026 | $14.38 | $13.99 (-2.71%) | $14.47 | $13.99 | 3.63 M | $1.33 B |
| 05/28/2026 | $14.54 | $14.42 (-0.83%) | $14.64 | $14.33 | 1.54 M | $1.37 B |
| 05/27/2026 | $14.41 | $14.48 (0.49%) | $14.74 | $14.41 | 996.60 K | $1.38 B |
| 05/26/2026 | $14.41 | $14.36 (-0.35%) | $14.56 | $14.28 | 909.40 K | $1.37 B |
| 05/22/2026 | $14.50 | $14.43 (-0.48%) | $14.61 | $14.35 | 619.23 K | $1.37 B |
| 05/21/2026 | $14.48 | $14.54 (0.41%) | $14.57 | $14.30 | 1.06 M | $1.38 B |
| 05/20/2026 | $14.15 | $14.56 (2.9%) | $14.70 | $14.13 | 1.18 M | $1.39 B |
| 05/19/2026 | $14.25 | $14.17 (-0.56%) | $14.62 | $14.11 | 753.50 K | $1.35 B |
| 05/18/2026 | $14.16 | $14.24 (0.56%) | $14.49 | $14.09 | 1.15 M | $1.36 B |
| 05/15/2026 | $14.45 | $14.10 (-2.42%) | $14.54 | $13.94 | 1.07 M | $1.34 B |
| 05/14/2026 | $14.70 | $14.38 (-2.18%) | $14.90 | $14.37 | 1.06 M | $1.37 B |
| 05/13/2026 | $14.38 | $14.57 (1.32%) | $14.80 | $14.17 | 1.11 M | $1.39 B |
| 05/12/2026 | $15.32 | $14.41 (-5.94%) | $15.61 | $14.40 | 1.62 M | $1.37 B |
| 05/11/2026 | $14.46 | $15.21 (5.19%) | $15.29 | $14.31 | 1.92 M | $1.45 B |
| 05/08/2026 | $14.81 | $14.88 (0.47%) | $14.90 | $14.66 | 1.25 M | $1.42 B |
| 05/07/2026 | $14.88 | $14.80 (-0.54%) | $14.88 | $14.54 | 1.45 M | $1.41 B |
| 05/06/2026 | $14.94 | $14.91 (-0.2%) | $14.97 | $14.77 | 804.42 K | $1.42 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 |
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.
