Singapore markets closed
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,113.73 -22.75 (-0.55%) Dow
33,820.15 -105.86 (-0.31%) Nasdaq
11,922.88 -84.08 (-0.70%) BTC-USD
22,838.48 -286.57 (-1.24%) CMC Crypto 200
524.49 -0.64 (-0.12%)
Dole plc (DOLE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 11.40 | 11.51 | 11.39 | 11.42 | 11.42 | 81,161 |
| 03 Feb 2023 | 11.48 | 11.53 | 11.37 | 11.49 | 11.49 | 451,000 |
| 02 Feb 2023 | 11.78 | 11.89 | 11.53 | 11.53 | 11.53 | 489,900 |
| 01 Feb 2023 | 11.53 | 11.83 | 11.53 | 11.73 | 11.73 | 785,800 |
| 31 Jan 2023 | 11.32 | 11.89 | 11.30 | 11.53 | 11.53 | 1,417,200 |
| 30 Jan 2023 | 10.57 | 10.78 | 10.50 | 10.70 | 10.70 | 466,200 |
| 27 Jan 2023 | 10.49 | 10.73 | 10.42 | 10.65 | 10.65 | 422,600 |
| 26 Jan 2023 | 10.71 | 10.76 | 10.47 | 10.48 | 10.48 | 335,100 |
| 25 Jan 2023 | 10.35 | 10.67 | 10.35 | 10.66 | 10.66 | 369,700 |
| 24 Jan 2023 | 10.55 | 10.60 | 10.38 | 10.46 | 10.46 | 348,200 |
| 23 Jan 2023 | 10.15 | 10.53 | 10.15 | 10.50 | 10.50 | 385,100 |
| 20 Jan 2023 | 10.13 | 10.14 | 10.07 | 10.11 | 10.11 | 381,700 |
| 19 Jan 2023 | 10.04 | 10.13 | 9.98 | 10.09 | 10.09 | 370,200 |
| 18 Jan 2023 | 10.28 | 10.40 | 10.13 | 10.14 | 10.14 | 307,500 |
| 17 Jan 2023 | 10.35 | 10.45 | 10.20 | 10.25 | 10.25 | 319,100 |
| 13 Jan 2023 | 10.09 | 10.36 | 10.09 | 10.32 | 10.32 | 303,300 |
| 12 Jan 2023 | 9.92 | 10.21 | 9.90 | 10.20 | 10.20 | 302,600 |
| 11 Jan 2023 | 9.90 | 9.95 | 9.80 | 9.90 | 9.90 | 212,800 |
| 10 Jan 2023 | 9.90 | 10.00 | 9.81 | 9.89 | 9.89 | 113,600 |
| 09 Jan 2023 | 9.90 | 10.22 | 9.86 | 9.92 | 9.92 | 285,100 |
| 06 Jan 2023 | 9.75 | 10.02 | 9.75 | 9.92 | 9.92 | 261,800 |
| 05 Jan 2023 | 9.85 | 9.92 | 9.75 | 9.81 | 9.81 | 126,000 |
| 04 Jan 2023 | 9.68 | 9.90 | 9.66 | 9.88 | 9.88 | 168,900 |
| 03 Jan 2023 | 9.74 | 9.88 | 9.50 | 9.61 | 9.61 | 207,800 |
| 30 Dec 2022 | 9.70 | 9.77 | 9.55 | 9.65 | 9.65 | 254,700 |
| 29 Dec 2022 | 9.79 | 10.02 | 9.76 | 9.80 | 9.80 | 388,600 |
| 28 Dec 2022 | 9.82 | 9.91 | 9.69 | 9.76 | 9.76 | 295,100 |
| 27 Dec 2022 | 9.79 | 9.90 | 9.67 | 9.84 | 9.84 | 301,200 |
| 23 Dec 2022 | 9.65 | 9.80 | 9.65 | 9.78 | 9.78 | 235,100 |
| 22 Dec 2022 | 9.52 | 9.69 | 9.42 | 9.65 | 9.65 | 227,500 |
| 21 Dec 2022 | 9.70 | 9.71 | 9.32 | 9.53 | 9.53 | 465,200 |
| 20 Dec 2022 | 9.71 | 9.88 | 9.58 | 9.66 | 9.66 | 405,200 |
| 19 Dec 2022 | 9.97 | 9.98 | 9.71 | 9.73 | 9.73 | 224,900 |
| 16 Dec 2022 | 9.95 | 10.08 | 9.89 | 9.97 | 9.97 | 520,300 |
| 15 Dec 2022 | 10.20 | 10.35 | 10.07 | 10.10 | 10.10 | 211,000 |
| 15 Dec 2022 | 0.08 Dividend | |||||
| 14 Dec 2022 | 10.57 | 10.69 | 10.26 | 10.32 | 10.24 | 327,400 |
| 13 Dec 2022 | 10.70 | 10.93 | 10.59 | 10.62 | 10.54 | 583,700 |
| 12 Dec 2022 | 10.23 | 10.45 | 10.03 | 10.35 | 10.27 | 406,800 |
| 09 Dec 2022 | 10.38 | 10.49 | 10.26 | 10.39 | 10.31 | 240,000 |
| 08 Dec 2022 | 10.18 | 10.44 | 10.18 | 10.41 | 10.33 | 251,700 |
| 07 Dec 2022 | 10.41 | 10.45 | 10.15 | 10.20 | 10.12 | 190,600 |
| 06 Dec 2022 | 10.45 | 10.50 | 10.30 | 10.41 | 10.33 | 275,200 |
| 05 Dec 2022 | 10.33 | 10.46 | 10.24 | 10.37 | 10.29 | 223,000 |
| 02 Dec 2022 | 10.31 | 10.49 | 10.19 | 10.42 | 10.34 | 235,400 |
| 01 Dec 2022 | 10.38 | 10.54 | 10.31 | 10.46 | 10.38 | 300,900 |
| 30 Nov 2022 | 10.18 | 10.33 | 10.10 | 10.30 | 10.22 | 239,000 |
| 29 Nov 2022 | 10.19 | 10.43 | 10.11 | 10.19 | 10.11 | 321,500 |
| 28 Nov 2022 | 10.12 | 10.26 | 10.02 | 10.19 | 10.11 | 316,100 |
| 25 Nov 2022 | 10.71 | 10.71 | 10.09 | 10.16 | 10.08 | 384,300 |
| 23 Nov 2022 | 10.53 | 10.77 | 10.46 | 10.76 | 10.68 | 543,900 |
| 22 Nov 2022 | 10.37 | 10.61 | 10.37 | 10.56 | 10.48 | 745,800 |
| 21 Nov 2022 | 10.15 | 10.40 | 9.94 | 10.28 | 10.20 | 570,200 |
| 18 Nov 2022 | 9.75 | 10.32 | 9.72 | 10.21 | 10.13 | 791,500 |
| 17 Nov 2022 | 9.50 | 9.89 | 9.29 | 9.73 | 9.65 | 864,400 |
| 16 Nov 2022 | 9.11 | 9.32 | 9.09 | 9.15 | 9.08 | 411,400 |
| 15 Nov 2022 | 9.13 | 9.27 | 9.10 | 9.20 | 9.13 | 359,000 |
| 14 Nov 2022 | 9.02 | 9.13 | 8.94 | 8.94 | 8.87 | 474,800 |
| 11 Nov 2022 | 8.95 | 9.07 | 8.84 | 9.05 | 8.98 | 339,400 |
| 10 Nov 2022 | 8.77 | 8.99 | 8.77 | 8.86 | 8.79 | 267,300 |
| 09 Nov 2022 | 8.73 | 8.78 | 8.49 | 8.49 | 8.42 | 242,900 |
| 08 Nov 2022 | 8.93 | 9.05 | 8.74 | 8.78 | 8.71 | 372,100 |
| 07 Nov 2022 | 8.61 | 8.92 | 8.61 | 8.89 | 8.82 | 280,100 |
| 04 Nov 2022 | 8.77 | 8.77 | 8.48 | 8.63 | 8.56 | 364,400 |
| 03 Nov 2022 | 8.53 | 8.59 | 8.36 | 8.54 | 8.47 | 245,900 |
| 02 Nov 2022 | 8.58 | 8.69 | 8.48 | 8.57 | 8.50 | 318,300 |
| 01 Nov 2022 | 8.60 | 8.70 | 8.53 | 8.58 | 8.51 | 360,800 |
| 31 Oct 2022 | 8.42 | 8.63 | 8.42 | 8.55 | 8.48 | 325,700 |
| 28 Oct 2022 | 8.21 | 8.53 | 8.17 | 8.51 | 8.44 | 586,400 |
| 27 Oct 2022 | 8.01 | 8.22 | 7.98 | 8.16 | 8.10 | 530,500 |
| 26 Oct 2022 | 8.00 | 8.17 | 7.94 | 7.98 | 7.92 | 531,700 |
| 25 Oct 2022 | 7.70 | 8.03 | 7.68 | 7.96 | 7.90 | 596,800 |
| 24 Oct 2022 | 7.76 | 7.83 | 7.66 | 7.68 | 7.62 | 387,000 |
| 21 Oct 2022 | 7.50 | 7.72 | 7.50 | 7.67 | 7.61 | 338,900 |
| 20 Oct 2022 | 7.75 | 7.87 | 7.55 | 7.60 | 7.54 | 342,100 |
| 19 Oct 2022 | 7.80 | 7.83 | 7.63 | 7.74 | 7.68 | 294,500 |
| 18 Oct 2022 | 7.81 | 7.96 | 7.76 | 7.81 | 7.75 | 330,500 |
| 17 Oct 2022 | 7.77 | 7.84 | 7.72 | 7.78 | 7.72 | 407,300 |
| 14 Oct 2022 | 7.80 | 7.93 | 7.63 | 7.65 | 7.59 | 354,800 |
| 13 Oct 2022 | 7.51 | 7.77 | 7.45 | 7.73 | 7.67 | 552,200 |
| 12 Oct 2022 | 7.61 | 7.73 | 7.52 | 7.68 | 7.62 | 329,700 |
| 11 Oct 2022 | 7.62 | 7.71 | 7.45 | 7.61 | 7.55 | 364,100 |
| 10 Oct 2022 | 7.51 | 7.67 | 7.44 | 7.63 | 7.57 | 350,900 |
| 07 Oct 2022 | 7.71 | 7.71 | 7.42 | 7.45 | 7.39 | 522,500 |
| 06 Oct 2022 | 7.70 | 7.83 | 7.60 | 7.68 | 7.62 | 381,100 |
| 05 Oct 2022 | 7.91 | 7.93 | 7.66 | 7.77 | 7.71 | 243,800 |
| 04 Oct 2022 | 7.75 | 7.99 | 7.73 | 7.99 | 7.93 | 812,500 |
| 03 Oct 2022 | 7.42 | 7.68 | 7.20 | 7.61 | 7.55 | 1,603,700 |
| 30 Sept 2022 | 7.33 | 7.51 | 7.23 | 7.30 | 7.24 | 956,400 |
| 29 Sept 2022 | 7.66 | 7.68 | 7.21 | 7.30 | 7.24 | 1,245,900 |
| 28 Sept 2022 | 7.55 | 7.79 | 7.47 | 7.75 | 7.69 | 457,800 |
| 27 Sept 2022 | 7.60 | 7.78 | 7.49 | 7.56 | 7.50 | 733,900 |
| 26 Sept 2022 | 7.92 | 8.03 | 7.54 | 7.56 | 7.50 | 554,600 |
| 23 Sept 2022 | 7.90 | 7.94 | 7.77 | 7.91 | 7.85 | 731,300 |
| 22 Sept 2022 | 8.01 | 8.06 | 7.87 | 7.99 | 7.93 | 648,800 |
| 21 Sept 2022 | 8.37 | 8.39 | 7.94 | 7.97 | 7.91 | 1,206,600 |
| 20 Sept 2022 | 8.37 | 8.46 | 8.24 | 8.36 | 8.30 | 892,900 |
| 19 Sept 2022 | 8.44 | 8.53 | 8.33 | 8.45 | 8.38 | 651,200 |
| 16 Sept 2022 | 8.75 | 8.80 | 8.45 | 8.50 | 8.43 | 1,220,500 |
| 15 Sept 2022 | 9.07 | 9.24 | 8.84 | 8.84 | 8.77 | 696,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
