Singapore markets closed

Dole plc (DOLE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.61+0.31 (+4.25%)
At close: 04:00PM EDT
7.70 +0.09 (+1.18%)
After hours: 06:12PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20227.427.687.207.617.611,603,700
30 Sept 20227.337.517.237.307.30956,400
29 Sept 20227.667.687.217.307.301,245,900
28 Sept 20227.557.797.477.757.75457,800
27 Sept 20227.607.787.497.567.56733,900
26 Sept 20227.928.037.547.567.56554,600
23 Sept 20227.907.947.777.917.91731,300
22 Sept 20228.018.067.877.997.99648,800
21 Sept 20228.378.397.947.977.971,206,600
20 Sept 20228.378.468.248.368.36892,900
19 Sept 20228.448.538.338.458.45651,200
16 Sept 20228.758.808.458.508.501,220,500
15 Sept 20229.079.248.848.848.84696,300
15 Sept 20220.08 Dividend
14 Sept 20229.319.399.159.239.15464,400
13 Sept 20229.379.399.219.309.22693,300
12 Sept 20229.529.579.359.509.42939,100
09 Sept 20229.169.529.099.409.321,372,200
08 Sept 20229.009.148.919.139.05924,800
07 Sept 20229.159.239.029.068.98623,700
06 Sept 20229.289.319.099.149.06582,300
02 Sept 20229.179.289.089.219.13839,500
01 Sept 20229.059.238.879.119.031,197,000
31 Aug 20229.259.279.029.058.971,060,100
30 Aug 20229.489.529.059.229.141,142,900
29 Aug 20229.009.298.949.109.021,972,700
26 Aug 20228.949.038.818.908.82991,600
25 Aug 20228.709.008.688.898.81925,900
24 Aug 20228.808.858.518.648.571,135,800
23 Aug 20229.009.038.628.848.762,197,200
22 Aug 20229.059.098.878.998.91709,300
19 Aug 20229.129.169.049.109.02355,000
18 Aug 20229.119.229.029.189.10444,900
17 Aug 20229.289.289.069.109.02435,600
16 Aug 20229.369.379.149.299.21532,700
15 Aug 20229.309.389.229.329.24541,300
12 Aug 20229.409.459.299.309.22472,800
11 Aug 20229.479.579.319.349.26412,800
10 Aug 20229.269.429.179.389.30406,800
09 Aug 20229.189.269.009.129.04349,200
08 Aug 20229.059.249.009.189.10345,700
05 Aug 20229.029.159.009.068.98276,200
04 Aug 20229.089.148.958.998.91292,800
03 Aug 20229.409.419.049.109.02468,700
02 Aug 20229.459.499.329.329.24307,700
01 Aug 20229.459.489.269.429.34217,300
29 Jul 20229.389.469.369.379.29128,200
28 Jul 20229.409.509.329.469.38194,400
27 Jul 20229.399.399.239.379.29242,900
26 Jul 20229.489.509.329.359.27173,100
25 Jul 20229.379.609.379.459.37173,300
22 Jul 20229.489.609.329.359.27319,200
21 Jul 20229.459.529.209.529.44320,100
20 Jul 20229.309.719.209.509.42508,500
19 Jul 20228.889.268.829.259.17338,600
18 Jul 20228.628.878.628.858.77529,300
15 Jul 20228.558.628.398.568.49208,900
14 Jul 20228.528.558.308.508.43242,200
13 Jul 20228.628.718.558.638.56331,400
12 Jul 20228.678.878.678.738.65206,000
11 Jul 20228.828.848.658.688.60232,000
08 Jul 20228.738.918.678.828.74300,800
07 Jul 20228.608.778.608.738.65255,900
06 Jul 20228.939.008.608.608.53299,100
05 Jul 20228.728.968.728.888.80282,400
01 Jul 20228.498.918.498.878.79554,100
30 Jun 20228.648.648.448.468.39757,000
29 Jun 20228.838.838.598.708.62581,100
28 Jun 20228.969.008.768.818.73422,400
27 Jun 20228.989.108.818.918.83201,600
24 Jun 20228.809.098.778.988.90789,700
23 Jun 20228.808.868.568.768.68447,300
22 Jun 20228.768.908.748.828.74369,100
21 Jun 20228.999.148.818.858.77770,600
17 Jun 20228.909.018.738.878.79948,900
16 Jun 20229.029.178.768.808.721,283,700
16 Jun 20220.08 Dividend
15 Jun 20229.459.649.269.269.10646,800
14 Jun 20229.189.449.139.419.25977,300
13 Jun 20229.259.308.899.209.041,493,500
10 Jun 20229.309.449.059.359.191,259,000
09 Jun 20229.589.649.269.279.11536,000
08 Jun 20229.749.919.599.609.43664,400
07 Jun 20229.9010.029.789.809.63560,800
06 Jun 202210.1010.139.849.849.67574,700
03 Jun 202210.0210.069.9310.009.83602,100
02 Jun 202210.2910.2910.0410.049.87669,200
01 Jun 202210.2410.3710.0710.2810.101,917,100
31 May 202210.4410.4610.1410.2410.06861,000
27 May 202210.4910.5610.1210.4210.24776,500
26 May 202210.2710.7210.2710.4510.271,224,900
25 May 20229.9010.659.7410.4910.311,305,600
24 May 202210.5910.649.709.919.741,954,000
23 May 202211.0511.3610.9611.1410.95310,900
20 May 202211.1911.2810.7210.9310.74379,300
19 May 202210.9311.1510.7311.0510.86651,900
18 May 202211.2411.2810.9411.0210.83297,600
17 May 202211.3911.5211.3211.4511.25273,600
16 May 202211.2011.5611.1411.2911.10171,400
13 May 202211.0411.5111.0411.3011.11243,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...