Singapore markets closed

Dole plc (DOLE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.53-0.12 (-0.88%)
At close: 04:00PM EDT
13.53 0.00 (0.00%)
After hours: 06:08PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202413.6513.6313.4613.5313.53357,751
18 Jul 202413.5613.8313.5013.6513.65372,500
17 Jul 202413.2813.8913.1713.6713.67716,900
16 Jul 202413.0513.2812.9613.2813.28660,800
15 Jul 202412.8613.0312.8012.9612.96548,800
12 Jul 202412.8112.9412.7412.8112.81400,000
11 Jul 202412.3512.7012.3412.6712.67825,100
10 Jul 202412.2812.3812.2712.3312.33399,500
09 Jul 202412.2112.3212.1612.2812.28306,200
08 Jul 202412.2812.3812.1912.2512.25671,500
05 Jul 202412.2912.2912.1412.2612.26510,400
03 Jul 202412.2812.3812.2312.3512.35267,500
02 Jul 202412.1912.3112.1412.3112.31249,500
01 Jul 202412.2912.3112.1412.1712.17372,600
28 Jun 202412.2912.2912.0612.2412.243,119,800
27 Jun 202412.3812.3812.2012.2312.23291,100
26 Jun 202412.1312.3112.0812.2812.28440,300
25 Jun 202412.2312.2412.1012.2212.22510,500
24 Jun 202412.1112.2612.0512.2312.23504,100
21 Jun 202412.0112.1012.0112.0812.081,018,900
20 Jun 202411.8812.0011.8811.9811.98377,500
18 Jun 202412.0312.0711.9211.9711.97630,600
17 Jun 202411.8512.0711.7712.0012.00556,400
14 Jun 202411.8711.9411.8111.8611.86636,500
13 Jun 202412.1012.1411.9312.0312.03915,800
12 Jun 202412.2512.4612.1412.1612.16578,000
12 Jun 20240.08 Dividend
11 Jun 202412.1112.2712.1012.1912.11725,900
10 Jun 202412.0212.1711.9312.1212.04571,900
07 Jun 202412.1512.1712.0012.0511.97546,900
06 Jun 202412.1912.3012.1512.1912.11303,500
05 Jun 202412.1812.2412.1212.2112.13296,600
04 Jun 202412.2612.2712.1412.1812.10447,700
03 Jun 202412.4512.4512.2012.3112.23348,500
31 May 202412.2312.3712.1312.3712.29400,500
30 May 202412.3412.3412.1312.2112.13357,100
29 May 202412.2412.2412.1312.2212.14517,900
28 May 202412.2512.5312.2512.3512.27461,800
24 May 202412.3912.3912.2212.3112.23455,600
23 May 202412.7012.7312.2812.3212.24670,200
22 May 202412.9112.9412.6912.7012.62443,300
21 May 202413.0713.0812.9212.9512.87515,500
20 May 202412.8113.1712.7813.0312.941,871,800
17 May 202412.8012.8612.6712.8312.751,032,300
16 May 202412.7412.8112.5212.7512.671,344,200
15 May 202413.1213.2312.3812.7212.641,944,200
14 May 202412.3512.3612.2012.2612.181,172,400
13 May 202412.3912.4412.2012.2212.14769,600
10 May 202412.3612.3912.1412.3112.23544,100
09 May 202412.4812.5012.3612.3712.29548,000
08 May 202412.3612.5112.3612.4912.41444,000
07 May 202412.4912.5012.3612.4412.36338,300
06 May 202412.4812.5212.4012.4212.34328,300
03 May 202412.3812.5612.0012.4412.361,354,400
02 May 202412.2012.3212.1812.2812.20424,400
01 May 202412.2012.3012.1512.1812.10398,300
30 Apr 202412.3312.3312.1512.1712.09235,300
29 Apr 202412.1812.3512.1812.3412.26233,900
26 Apr 202412.2312.2812.1712.1812.10214,900
25 Apr 202412.2912.3312.1112.2012.12259,500
24 Apr 202412.1512.3412.1012.3212.24207,300
23 Apr 202412.2312.3112.1312.2612.18222,500
22 Apr 202412.1212.2912.0512.2512.17293,200
19 Apr 202411.9112.1211.8212.1112.03477,000
18 Apr 202411.6911.8911.6911.8811.80383,600
17 Apr 202411.6011.7111.5311.6411.56334,600
16 Apr 202411.5611.6111.4011.5911.51337,500
15 Apr 202411.6211.6811.5711.6211.54299,200
12 Apr 202411.5611.6811.5211.6711.59418,400
11 Apr 202411.4111.6011.4011.5711.49406,900
10 Apr 202411.5611.6011.4211.4511.37414,000
09 Apr 202411.8111.8911.7111.7311.65229,000
08 Apr 202411.7411.8611.7411.8211.74316,300
05 Apr 202411.5611.7111.5511.7011.62262,800
04 Apr 202411.5911.6811.5611.6011.52240,900
03 Apr 202411.6611.7011.4511.5411.46337,600
02 Apr 202411.7211.8311.6711.7411.66332,100
01 Apr 202411.9611.9811.7711.7811.70287,000
28 Mar 202411.8811.9511.7711.9311.85566,400
27 Mar 202412.0212.0911.7711.8111.73576,900
26 Mar 202412.0812.0811.9211.9611.88367,000
25 Mar 202411.9111.9811.8211.9611.88341,800
22 Mar 202412.1012.1011.9311.9511.87248,600
21 Mar 202411.9112.1411.8612.1012.02417,000
20 Mar 202411.8911.9411.7711.9311.85296,900
20 Mar 20240.08 Dividend
19 Mar 202411.9712.0211.8811.9611.80391,800
18 Mar 202411.8111.9611.7811.9311.77432,900
15 Mar 202411.6011.8511.6011.8411.68735,100
14 Mar 202411.9011.9011.5311.6011.45349,100
13 Mar 202411.8411.8811.7711.8211.66465,600
12 Mar 202411.8011.9011.7911.8411.68353,800
11 Mar 202411.5811.8411.5811.8011.64352,200
08 Mar 202411.7511.8311.6111.6611.51338,500
07 Mar 202411.5911.7411.5911.7011.55564,100
06 Mar 202411.5911.6711.4311.5211.37661,200
05 Mar 202411.4211.6411.3711.5111.36427,700
04 Mar 202411.5711.7711.4211.4611.31695,100
01 Mar 202411.6311.7711.5411.6911.54864,800
29 Feb 202411.6711.9111.2611.8111.651,249,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...