Singapore markets closed

Dole plc (DOLE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.28-0.02 (-0.22%)
As of 10:05AM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20229.309.369.249.289.2818,858
12 Aug 20229.409.459.299.309.30472,800
11 Aug 20229.479.579.319.349.34412,800
10 Aug 20229.269.429.179.389.38406,800
09 Aug 20229.189.269.009.129.12349,200
08 Aug 20229.059.249.009.189.18345,700
05 Aug 20229.029.159.009.069.06276,200
04 Aug 20229.089.148.958.998.99292,800
03 Aug 20229.409.419.049.109.10468,700
02 Aug 20229.459.499.329.329.32307,700
01 Aug 20229.459.489.269.429.42217,300
29 Jul 20229.389.469.369.379.37128,200
28 Jul 20229.409.509.329.469.46194,400
27 Jul 20229.399.399.239.379.37242,900
26 Jul 20229.489.509.329.359.35173,100
25 Jul 20229.379.609.379.459.45173,300
22 Jul 20229.489.609.329.359.35317,200
21 Jul 20229.459.529.209.529.52320,100
20 Jul 20229.309.719.209.509.50508,500
19 Jul 20228.889.268.829.259.25338,600
18 Jul 20228.628.878.628.858.85529,300
15 Jul 20228.558.628.398.568.56208,900
14 Jul 20228.528.558.308.508.50242,200
13 Jul 20228.628.718.558.638.63331,400
12 Jul 20228.678.878.678.738.73206,000
11 Jul 20228.828.848.658.688.68232,000
08 Jul 20228.738.918.678.828.82300,800
07 Jul 20228.608.778.608.738.73255,900
06 Jul 20228.939.008.608.608.60299,100
05 Jul 20228.728.968.728.888.88282,400
01 Jul 20228.498.918.498.878.87554,100
30 Jun 20228.648.648.448.468.46757,000
29 Jun 20228.838.838.598.708.70581,100
28 Jun 20228.969.008.768.818.81422,400
27 Jun 20228.989.108.818.918.91201,600
24 Jun 20228.809.098.778.988.98789,700
23 Jun 20228.808.868.568.768.76447,300
22 Jun 20228.768.908.748.828.82369,100
21 Jun 20228.999.148.818.858.85770,600
17 Jun 20228.909.018.738.878.87948,900
16 Jun 20229.029.178.768.808.801,283,700
16 Jun 20220.08 Dividend
15 Jun 20229.459.649.269.269.18646,800
14 Jun 20229.189.449.139.419.33977,300
13 Jun 20229.259.308.899.209.121,493,500
10 Jun 20229.309.449.059.359.271,259,000
09 Jun 20229.589.649.269.279.19536,000
08 Jun 20229.749.919.599.609.52664,400
07 Jun 20229.9010.029.789.809.72560,800
06 Jun 202210.1010.139.849.849.75574,700
03 Jun 202210.0210.069.9310.009.91602,100
02 Jun 202210.2910.2910.0410.049.95669,200
01 Jun 202210.2410.3710.0710.2810.191,917,100
31 May 202210.4410.4610.1410.2410.15861,000
27 May 202210.4910.5610.1210.4210.33776,500
26 May 202210.2710.7210.2710.4510.361,224,900
25 May 20229.9010.659.7410.4910.401,305,600
24 May 202210.5910.649.709.919.821,954,000
23 May 202211.0511.3610.9611.1411.04310,900
20 May 202211.1911.2810.7210.9310.84379,300
19 May 202210.9311.1510.7311.0510.95651,900
18 May 202211.2411.2810.9411.0210.92297,600
17 May 202211.3911.5211.3211.4511.35273,600
16 May 202211.2011.5611.1411.2911.19171,400
13 May 202211.0411.5111.0411.3011.20243,000
12 May 202210.7011.0710.6411.0310.93425,200
11 May 202210.8411.1810.7610.7910.70410,200
10 May 202211.4711.6110.8510.8710.78479,000
09 May 202211.7511.8611.4111.4911.39547,700
06 May 202211.8011.9511.5511.8111.71569,800
05 May 202212.2012.2011.8511.9511.85246,000
04 May 202212.2012.2811.9512.2612.15215,900
03 May 202212.0912.3011.9812.2112.10248,900
02 May 202211.8212.0911.8212.0911.99484,800
29 Apr 202212.2712.3811.8511.9111.81335,600
28 Apr 202212.2812.4211.5612.3712.26718,000
27 Apr 202212.0412.5512.0012.3012.19642,200
26 Apr 202212.2712.3012.0012.0011.90900,000
25 Apr 202212.4612.5712.2012.3212.21625,800
22 Apr 202212.7612.9012.4512.4712.36639,800
21 Apr 202212.9913.2712.7512.7812.67745,600
20 Apr 202212.7413.0412.5012.9512.84837,700
19 Apr 202212.6012.7612.5012.7112.60421,700
18 Apr 202212.7912.8812.4812.5312.42313,500
14 Apr 202212.9713.0712.7312.7512.64470,800
13 Apr 202213.1213.2012.9013.0012.89326,500
12 Apr 202213.1313.4313.0513.1213.01275,100
11 Apr 202213.0013.3212.9513.1313.02305,500
08 Apr 202212.7913.2312.6713.0212.91517,200
07 Apr 202212.7412.8012.4912.7912.68491,300
06 Apr 202212.5112.8812.5112.7412.63647,600
05 Apr 202212.8412.9812.5012.5112.40423,100
04 Apr 202212.7112.9912.5012.9212.81441,500
01 Apr 202212.6212.7912.4812.7212.61721,600
31 Mar 202212.4312.5112.2612.4012.29934,800
30 Mar 202212.7712.9212.3712.4212.31461,200
29 Mar 202212.7712.8412.4212.8012.691,280,000
28 Mar 202213.0413.1012.7512.7912.68643,600
28 Mar 20220.08 Dividend
25 Mar 202213.3113.4513.0713.1812.99793,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...