Singapore markets close in 42 minutes

Dole plc (DOLE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.91+0.17 (+1.45%)
At close: 04:00PM EST
11.97 +0.06 (+0.50%)
After hours: 06:49PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202311.7211.9411.7011.9111.91555,000
01 Dec 202311.5711.7711.5011.7411.74611,600
30 Nov 202311.5511.6411.4811.5111.51432,500
29 Nov 202311.5811.6511.4711.5311.53466,300
28 Nov 202311.5011.6111.4811.5011.50340,800
27 Nov 202311.5011.5511.4611.5411.54334,900
24 Nov 202311.6211.7811.5311.5611.56283,800
22 Nov 202311.4411.4911.2711.4911.49401,800
21 Nov 202311.6211.6211.3811.3911.39799,900
20 Nov 202311.4211.6711.3311.5911.591,484,700
17 Nov 202311.3111.4011.1111.1811.18723,700
16 Nov 202312.6812.6810.9311.0711.071,470,400
15 Nov 202311.9312.0511.8611.9511.95780,200
14 Nov 202311.6811.9411.5511.9211.92514,900
13 Nov 202311.4611.5011.4011.4811.48532,900
10 Nov 202311.5111.6111.4511.5211.52389,400
09 Nov 202311.5811.5911.4711.5311.53261,100
08 Nov 202311.6011.6011.5011.5111.51229,200
07 Nov 202311.5011.5511.3911.5311.53254,900
06 Nov 202311.5511.5811.4411.5011.50213,400
03 Nov 202311.5011.6611.4311.5211.52384,700
02 Nov 202311.3811.4711.1811.4311.43416,000
01 Nov 202311.3711.4911.2711.3211.32414,400
31 Oct 202311.2711.5611.2611.4211.42491,400
30 Oct 202311.3811.4011.1811.2611.26538,300
27 Oct 202311.2811.3811.2111.2911.29537,400
26 Oct 202311.1611.3411.1311.3411.34353,800
25 Oct 202310.7611.1410.7111.1011.10416,400
24 Oct 202311.0211.0610.8410.8410.84462,600
23 Oct 202310.6011.0710.5511.0311.03478,300
20 Oct 202310.7310.7610.6010.6110.61249,300
19 Oct 202310.9510.9910.7010.7010.70306,600
18 Oct 202310.8710.9910.7810.9410.94368,000
17 Oct 202310.8110.9510.7810.9410.94496,900
16 Oct 202310.8110.9910.7710.9210.92299,000
13 Oct 202310.8510.8710.6310.7410.74506,100
12 Oct 202311.1711.1810.6810.8610.86602,600
11 Oct 202311.2511.3511.1411.1711.17648,300
10 Oct 202311.3411.4111.2811.2811.28590,600
09 Oct 202311.4611.5011.3511.3911.39441,400
06 Oct 202311.4911.5511.2011.4611.46410,000
05 Oct 202311.4711.5911.4511.5511.55510,400
04 Oct 202311.4011.5411.3311.5111.51286,200
03 Oct 202311.5311.5611.3711.4411.44406,200
02 Oct 202311.5911.6911.5611.6211.62319,900
29 Sept 202311.5311.7111.4711.5811.58363,500
28 Sept 202311.6411.7011.5711.6811.68200,200
27 Sept 202311.6511.7111.4611.5911.59229,700
26 Sept 202311.7611.8311.6011.6011.60243,200
25 Sept 202311.5711.8711.5511.8111.81363,800
22 Sept 202311.7811.8311.5811.5811.58249,500
21 Sept 202311.8711.8711.6911.7811.78289,500
20 Sept 202312.0612.0611.8111.8811.88655,200
19 Sept 202311.8212.1211.8112.0612.06429,300
18 Sept 202311.9411.9611.7211.7811.78252,200
15 Sept 202311.7912.0111.7911.9811.98917,000
14 Sept 202311.6912.0111.5711.8411.84391,200
13 Sept 202311.3411.6111.2511.5711.57415,200
13 Sept 20230.08 Dividend
12 Sept 202311.4311.4711.3411.4311.35297,500
11 Sept 202311.2511.4211.2511.3811.30420,900
08 Sept 202311.4411.4911.2311.2411.16480,100
07 Sept 202311.5511.6011.5111.5311.45471,200
06 Sept 202311.6411.7211.4511.5211.44426,200
05 Sept 202311.9712.0011.6511.6611.58383,200
01 Sept 202312.0012.0611.9312.0411.96469,300
31 Aug 202312.0012.0711.8811.9211.84389,400
30 Aug 202311.9612.0611.9112.0411.96292,700
29 Aug 202311.9212.0211.8811.9911.91459,100
28 Aug 202311.9612.0111.8811.9511.87480,500
25 Aug 202311.9312.0111.7811.8711.79340,600
24 Aug 202312.0012.1111.9112.0011.92404,800
23 Aug 202311.9912.0611.8511.9911.91592,600
22 Aug 202312.1812.1811.8111.9011.82561,700
21 Aug 202312.5012.5912.0912.1812.09704,100
18 Aug 202313.3513.6812.3612.5112.421,676,800
17 Aug 202313.6613.7013.0013.4413.351,596,300
16 Aug 202313.3613.4413.0913.1813.09507,700
15 Aug 202313.3513.4413.2313.3913.30457,600
14 Aug 202313.4313.5213.2913.4013.31462,000
11 Aug 202313.4713.4713.2913.4513.36343,700
10 Aug 202313.5113.5113.4113.4713.38429,800
09 Aug 202313.4513.5213.3813.4813.39477,700
08 Aug 202313.3013.4413.1813.4313.34433,600
07 Aug 202313.3113.3713.2013.3413.25265,100
04 Aug 202313.2313.4013.2113.2813.19294,600
03 Aug 202313.2413.3413.1513.2813.19282,000
02 Aug 202313.3313.3813.2313.2513.16319,800
01 Aug 202313.2513.3213.1513.3013.21419,700
31 Jul 202313.3013.3813.1513.2113.12468,100
28 Jul 202313.4113.4513.2313.2613.17253,600
27 Jul 202313.2513.4913.1713.3413.25619,700
26 Jul 202313.0413.2113.0313.2013.11320,800
25 Jul 202312.9013.0812.8213.0612.97305,500
24 Jul 202312.9013.1012.8712.9512.86274,600
21 Jul 202312.9713.0712.9113.0512.96333,000
20 Jul 202312.9612.9912.7612.9212.83580,100
19 Jul 202312.9313.0412.8012.8412.75862,300
18 Jul 202312.7312.9212.7312.8712.78396,000
17 Jul 202312.5812.8412.5512.7412.65587,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...