Singapore markets open in 1 hour 24 minutes

Dole plc (DOLE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.91-0.07 (-0.78%)
At close: 04:00PM EDT
8.91 -0.02 (-0.17%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20228.989.108.818.918.91201,593
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
24 Mar 202212.9813.3112.8013.2913.101,341,100
23 Mar 202213.1313.2512.7612.8812.69773,900
22 Mar 202213.4513.6013.1713.2513.06533,500
21 Mar 202213.3113.9713.3113.4613.26420,200
18 Mar 202213.8913.9313.1013.2213.031,187,300
17 Mar 202213.9314.2613.7013.8613.66430,600
16 Mar 202213.6414.2813.4514.2013.99426,400
15 Mar 202213.7313.8812.9013.6413.44802,500
14 Mar 202213.4613.5912.8212.9212.73482,900
11 Mar 202213.8013.8013.2613.4613.26641,700
10 Mar 202213.8613.9113.2513.6013.402,405,500
09 Mar 202213.6114.1113.5314.0013.79562,100
08 Mar 202214.5214.6413.3413.3613.161,075,400
07 Mar 202214.7514.9514.5814.7314.51337,200
04 Mar 202214.7914.8014.4614.7414.52554,500
03 Mar 202215.6215.6214.8014.9314.71487,800
02 Mar 202215.0115.7814.8515.6615.43429,000
01 Mar 202215.2715.3414.9115.0014.78530,800
28 Feb 202215.0215.3514.9215.3315.11464,400
25 Feb 202214.7515.2814.7215.2615.04434,900
24 Feb 202214.3814.8613.9514.7714.551,219,300
23 Feb 202214.8714.9714.6214.8614.64981,900
22 Feb 202214.8915.0614.6914.9714.75534,400
18 Feb 202214.6515.0814.5615.0114.79492,500
17 Feb 202214.6514.8314.3714.7914.57434,500
16 Feb 202214.5314.8314.4614.7714.55421,600
15 Feb 202214.3014.8214.1814.7414.52594,500
14 Feb 202214.5814.6314.2614.2814.07500,900
11 Feb 202214.7915.0514.5314.6714.45346,900
10 Feb 202214.9915.2714.7414.7714.55502,000
09 Feb 202214.9015.0614.6715.0614.84785,500
08 Feb 202214.9715.0414.8014.9914.77674,100
07 Feb 202214.8014.9714.6814.9514.73542,500
04 Feb 202214.6114.9014.4614.8214.60811,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...