Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,577.76
+725.18(+1.15%)
CMC Crypto 200
1,335.71
-60.82(-4.36%)

Dole plc (DOLE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.18

-0.02

(-0.16%)

At close: 04:00PM EDT

11.76

-0.42

(-3.45%)

After hours:

07:13PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	12.23	12.28	12.17	12.18	12.18	214,900
25 Apr 2024	12.29	12.33	12.11	12.20	12.20	259,500
24 Apr 2024	12.15	12.34	12.10	12.32	12.32	207,300
23 Apr 2024	12.23	12.31	12.13	12.26	12.26	222,500
22 Apr 2024	12.12	12.29	12.05	12.25	12.25	293,200
19 Apr 2024	11.91	12.12	11.82	12.11	12.11	477,000
18 Apr 2024	11.69	11.89	11.69	11.88	11.88	383,600
17 Apr 2024	11.60	11.71	11.53	11.64	11.64	334,600
16 Apr 2024	11.56	11.61	11.40	11.59	11.59	337,500
15 Apr 2024	11.62	11.68	11.57	11.62	11.62	299,200
12 Apr 2024	11.56	11.68	11.52	11.67	11.67	418,400
11 Apr 2024	11.41	11.60	11.40	11.57	11.57	406,900
10 Apr 2024	11.56	11.60	11.42	11.45	11.45	414,000
09 Apr 2024	11.81	11.89	11.71	11.73	11.73	229,000
08 Apr 2024	11.74	11.86	11.74	11.82	11.82	316,300
05 Apr 2024	11.56	11.71	11.55	11.70	11.70	262,800
04 Apr 2024	11.59	11.68	11.56	11.60	11.60	240,900
03 Apr 2024	11.66	11.70	11.45	11.54	11.54	337,600
02 Apr 2024	11.72	11.83	11.67	11.74	11.74	332,100
01 Apr 2024	11.96	11.98	11.77	11.78	11.78	287,000
28 Mar 2024	11.88	11.95	11.77	11.93	11.93	566,400
27 Mar 2024	12.02	12.09	11.77	11.81	11.81	576,900
26 Mar 2024	12.08	12.08	11.92	11.96	11.96	367,000
25 Mar 2024	11.91	11.98	11.82	11.96	11.96	341,800
22 Mar 2024	12.10	12.10	11.93	11.95	11.95	248,600
21 Mar 2024	11.91	12.14	11.86	12.10	12.10	417,000
20 Mar 2024	11.89	11.94	11.77	11.93	11.93	296,900
20 Mar 2024	0.08 Dividend
19 Mar 2024	11.97	12.02	11.88	11.96	11.88	391,800
18 Mar 2024	11.81	11.96	11.78	11.93	11.85	432,900
15 Mar 2024	11.60	11.85	11.60	11.84	11.76	735,100
14 Mar 2024	11.90	11.90	11.53	11.60	11.52	349,100
13 Mar 2024	11.84	11.88	11.77	11.82	11.74	465,600
12 Mar 2024	11.80	11.90	11.79	11.84	11.76	353,800
11 Mar 2024	11.58	11.84	11.58	11.80	11.72	352,200
08 Mar 2024	11.75	11.83	11.61	11.66	11.58	338,500
07 Mar 2024	11.59	11.74	11.59	11.70	11.62	564,100
06 Mar 2024	11.59	11.67	11.43	11.52	11.44	661,200
05 Mar 2024	11.42	11.64	11.37	11.51	11.43	427,700
04 Mar 2024	11.57	11.77	11.42	11.46	11.38	695,100
01 Mar 2024	11.63	11.77	11.54	11.69	11.61	864,800
29 Feb 2024	11.67	11.91	11.26	11.81	11.73	1,249,700
28 Feb 2024	11.16	11.31	11.11	11.12	11.05	633,300
27 Feb 2024	11.10	11.23	11.08	11.16	11.09	417,400
26 Feb 2024	11.12	11.15	11.03	11.03	10.96	421,500
23 Feb 2024	11.08	11.15	11.04	11.11	11.04	402,200
22 Feb 2024	10.96	11.12	10.93	11.11	11.04	419,500
21 Feb 2024	11.03	11.12	10.98	11.05	10.98	405,100
20 Feb 2024	10.95	11.22	10.88	11.02	10.95	539,400
16 Feb 2024	11.02	11.10	10.91	10.97	10.90	422,300
15 Feb 2024	10.97	11.12	10.94	11.07	11.00	486,600
14 Feb 2024	10.84	10.92	10.71	10.92	10.85	438,500
13 Feb 2024	11.04	11.11	10.73	10.77	10.70	514,500
12 Feb 2024	10.93	11.29	10.91	11.19	11.12	516,200
09 Feb 2024	10.98	10.98	10.88	10.91	10.84	297,200
08 Feb 2024	10.96	11.06	10.86	11.00	10.93	380,600
07 Feb 2024	11.16	11.16	10.89	10.90	10.83	411,600
06 Feb 2024	11.17	11.27	11.09	11.16	11.09	306,200
05 Feb 2024	11.17	11.24	11.09	11.16	11.09	454,900
02 Feb 2024	11.36	11.40	11.21	11.28	11.20	296,500
01 Feb 2024	11.34	11.50	11.33	11.46	11.38	456,600
31 Jan 2024	11.61	11.61	11.28	11.29	11.21	477,900
30 Jan 2024	11.48	11.68	11.47	11.61	11.53	504,300
29 Jan 2024	11.54	11.54	11.40	11.48	11.40	332,500
26 Jan 2024	11.52	11.55	11.40	11.54	11.46	345,000
25 Jan 2024	11.50	11.50	11.34	11.38	11.30	345,000
24 Jan 2024	11.63	11.65	11.31	11.37	11.29	292,400
23 Jan 2024	11.70	11.75	11.54	11.61	11.53	289,100
22 Jan 2024	11.58	11.68	11.48	11.57	11.49	325,600
19 Jan 2024	11.64	11.64	11.43	11.58	11.50	477,000
18 Jan 2024	11.73	11.73	11.56	11.62	11.54	288,200
17 Jan 2024	11.59	11.71	11.54	11.70	11.62	335,500
16 Jan 2024	11.92	11.92	11.58	11.67	11.59	551,500
12 Jan 2024	12.21	12.21	11.95	12.02	11.94	379,900
11 Jan 2024	12.13	12.13	11.87	12.02	11.94	558,700
10 Jan 2024	12.19	12.48	12.11	12.19	12.11	362,200
09 Jan 2024	12.50	12.50	12.19	12.20	12.12	416,300
08 Jan 2024	12.60	12.68	12.52	12.53	12.45	442,600
05 Jan 2024	12.43	12.60	12.43	12.52	12.44	401,500
04 Jan 2024	12.37	12.52	12.36	12.49	12.41	391,400
03 Jan 2024	12.39	12.57	12.34	12.37	12.29	430,600
02 Jan 2024	12.25	12.45	12.16	12.41	12.33	500,100
29 Dec 2023	12.42	12.45	12.27	12.29	12.21	257,700
28 Dec 2023	12.45	12.56	12.45	12.47	12.39	316,600
27 Dec 2023	12.30	12.50	12.30	12.47	12.39	400,100
26 Dec 2023	12.35	12.35	12.27	12.32	12.24	328,100
22 Dec 2023	12.15	12.39	12.15	12.30	12.22	456,800
21 Dec 2023	12.11	12.18	12.02	12.17	12.09	356,700
20 Dec 2023	12.21	12.33	12.09	12.12	12.04	514,000
19 Dec 2023	11.89	12.24	11.88	12.23	12.15	756,600
18 Dec 2023	11.87	11.88	11.78	11.83	11.75	462,700
15 Dec 2023	11.96	11.98	11.76	11.91	11.83	766,800
14 Dec 2023	12.00	12.17	11.82	11.90	11.82	953,100
13 Dec 2023	11.53	11.97	11.43	11.97	11.89	1,954,900
13 Dec 2023	0.08 Dividend
12 Dec 2023	11.70	11.70	11.52	11.58	11.42	1,038,200
11 Dec 2023	11.85	11.85	11.65	11.72	11.56	671,000
08 Dec 2023	12.03	12.13	11.72	11.84	11.68	1,328,600
07 Dec 2023	11.73	12.08	11.68	11.99	11.83	833,700
06 Dec 2023	11.95	12.00	11.78	11.83	11.67	782,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,577.76+725.18(+1.15%)

CMC Crypto 2001,335.71-60.82(-4.36%)

Dole plc (DOLE)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,577.76
+725.18(+1.15%)

CMC Crypto 200
1,335.71
-60.82(-4.36%)