DOLE - Dole plc

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202313.6413.7513.5113.6413.64669,400
01 Jun 202313.4213.8013.3813.6413.64907,500
31 May 202313.3313.5513.0513.3613.361,625,400
30 May 202313.4713.6213.3213.3513.35732,800
26 May 202313.3913.8413.3113.4613.461,145,500
25 May 202313.3713.4113.0413.2713.271,014,500
24 May 202313.0513.2812.9413.1813.18754,300
23 May 202312.9413.2612.8713.0413.04870,400
22 May 202312.9512.9712.6312.9412.94705,800
19 May 202313.0613.2613.0113.1513.151,277,700
18 May 202312.5013.2912.3612.9212.921,790,000
17 May 202311.9911.9911.8811.9311.93317,000
16 May 202311.9712.0411.8911.9111.91309,300
15 May 202311.9112.1811.8412.0412.04359,100
12 May 202311.9812.0311.8011.9011.90214,200
11 May 202312.0612.0611.8011.9811.98269,700
10 May 202312.2512.2912.0612.1412.14241,900
09 May 202312.1012.1911.9312.1412.14252,100
08 May 202312.0712.1912.0712.1612.16233,200
05 May 202312.2012.3012.0312.1112.11628,600
04 May 202312.2312.3512.1512.2012.20285,800
03 May 202312.4212.4612.2712.3612.36364,200
02 May 202312.3712.4512.1312.3612.36350,100
01 May 202312.3212.5812.3212.4512.45459,600
28 Apr 202312.3312.3612.1812.3212.32294,500
27 Apr 202312.2612.4612.1512.4112.41327,100
26 Apr 202312.1912.2812.1412.2312.23379,200
25 Apr 202312.6212.6212.1812.2512.25427,900
24 Apr 202312.8612.8612.5212.6412.64376,900
21 Apr 202312.6812.9712.3212.9212.92581,900
20 Apr 202312.6812.9712.5012.6212.621,002,000
19 Apr 202312.2212.6912.1112.6712.671,160,700
18 Apr 202312.2012.3012.1212.2512.25515,700
17 Apr 202312.1112.2612.0512.2012.20414,500
14 Apr 202312.2012.2012.0912.1012.10321,400
13 Apr 202312.0212.3112.0212.2212.22335,800
12 Apr 202312.0012.0611.9712.0012.00203,200
11 Apr 202311.8912.0511.7811.9711.97274,700
10 Apr 202311.7611.8911.7111.8811.88194,100
06 Apr 202311.7911.8811.7311.7911.79211,500
05 Apr 202311.8011.8311.6411.8111.81283,800
04 Apr 202312.1512.1511.8111.8411.84351,400
03 Apr 202311.8012.2011.8012.1612.16396,700
31 Mar 202311.7411.8311.6811.7411.74359,600
30 Mar 202311.6511.8611.6211.7211.72304,800
30 Mar 20230.08 Dividend
29 Mar 202311.6611.7411.6011.6711.59309,700
28 Mar 202311.5811.6911.5611.6111.53210,400
27 Mar 202311.4811.7211.4311.5911.51370,000
24 Mar 202311.3411.3911.2211.3811.30281,700
23 Mar 202311.5611.5611.3111.4311.35210,100
22 Mar 202311.5011.6411.5011.5311.45256,400
21 Mar 202311.4911.6311.4211.4711.39193,200
20 Mar 202311.4211.5011.3111.3411.26229,200
17 Mar 202311.5111.5811.3111.3411.26911,600
16 Mar 202311.7511.7511.5511.6311.55241,300
15 Mar 202311.6611.8011.5011.7911.71520,900
14 Mar 202311.9312.0011.6811.7211.64337,700
13 Mar 202311.7612.0211.7511.7611.68495,500
10 Mar 202312.1812.2411.8111.9811.90491,300
09 Mar 202311.9112.3411.9112.2112.13429,400
08 Mar 202311.7511.9611.7511.8911.81308,100
07 Mar 202312.1012.2411.4511.8311.75757,000
06 Mar 202312.2912.3012.0012.0912.01560,300
03 Mar 202312.0912.3111.9712.2912.21633,900
02 Mar 202311.8212.1511.8112.0812.00371,800
01 Mar 202311.7012.0011.7011.8811.80335,500
28 Feb 202311.9011.9311.6611.7311.65364,100
27 Feb 202311.9211.9811.8511.9111.83359,200
24 Feb 202311.7011.9311.5611.8611.78422,700
23 Feb 202311.7211.9811.6111.8211.74631,200
22 Feb 202311.3011.7411.2911.6511.57601,500
21 Feb 202311.3711.4411.2611.3311.25243,100
17 Feb 202311.4311.5811.3911.4511.37239,000
16 Feb 202311.3211.5311.2011.4011.32348,300
15 Feb 202311.2511.4311.2311.3411.26517,900
14 Feb 202311.1511.3011.1011.2511.17173,800
13 Feb 202311.1511.3311.1011.2011.12327,900
10 Feb 202311.1111.2711.0011.1511.07207,600
09 Feb 202311.3711.4211.1611.1711.09492,400
08 Feb 202311.5011.5311.2711.3411.26493,900
07 Feb 202311.4711.6011.3911.5411.46353,800
06 Feb 202311.4011.5911.3911.5211.44299,800
03 Feb 202311.4811.5311.3711.4911.41451,000
02 Feb 202311.7811.8911.5311.5311.45489,900
01 Feb 202311.5311.8311.5311.7311.65785,800
31 Jan 202311.3211.8911.3011.5311.451,417,200
30 Jan 202310.5710.7810.5010.7010.63466,200
27 Jan 202310.4910.7310.4210.6510.58422,600
26 Jan 202310.7110.7610.4710.4810.41335,100
25 Jan 202310.3510.6710.3510.6610.59369,700
24 Jan 202310.5510.6010.3810.4610.39348,200
23 Jan 202310.1510.5310.1510.5010.43385,100
20 Jan 202310.1310.1410.0710.1110.04381,700
19 Jan 202310.0410.139.9810.0910.02370,200
18 Jan 202310.2810.4010.1310.1410.07307,500
17 Jan 202310.3510.4510.2010.2510.18319,100
13 Jan 202310.0910.3610.0910.3210.25303,300
12 Jan 20239.9210.219.9010.2010.13302,600
11 Jan 20239.909.959.809.909.83212,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...