Yahoo

Mail

Singapore markets close in 42 minutes

Straits Times Index
3,072.70
-11.38(-0.37%)
Nikkei
32,775.82
-455.45(-1.37%)
Hang Seng
16,302.23
-343.82(-2.07%)
FTSE 100
7,481.85
-31.11(-0.41%)
Bitcoin USD
41,604.52
+223.41(+0.54%)
CMC Crypto 200
854.36
-4.35(-0.51%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	11.72	11.94	11.70	11.91	11.91	555,000
01 Dec 2023	11.57	11.77	11.50	11.74	11.74	611,600
30 Nov 2023	11.55	11.64	11.48	11.51	11.51	432,500
29 Nov 2023	11.58	11.65	11.47	11.53	11.53	466,300
28 Nov 2023	11.50	11.61	11.48	11.50	11.50	340,800
27 Nov 2023	11.50	11.55	11.46	11.54	11.54	334,900
24 Nov 2023	11.62	11.78	11.53	11.56	11.56	283,800
22 Nov 2023	11.44	11.49	11.27	11.49	11.49	401,800
21 Nov 2023	11.62	11.62	11.38	11.39	11.39	799,900
20 Nov 2023	11.42	11.67	11.33	11.59	11.59	1,484,700
17 Nov 2023	11.31	11.40	11.11	11.18	11.18	723,700
16 Nov 2023	12.68	12.68	10.93	11.07	11.07	1,470,400
15 Nov 2023	11.93	12.05	11.86	11.95	11.95	780,200
14 Nov 2023	11.68	11.94	11.55	11.92	11.92	514,900
13 Nov 2023	11.46	11.50	11.40	11.48	11.48	532,900
10 Nov 2023	11.51	11.61	11.45	11.52	11.52	389,400
09 Nov 2023	11.58	11.59	11.47	11.53	11.53	261,100
08 Nov 2023	11.60	11.60	11.50	11.51	11.51	229,200
07 Nov 2023	11.50	11.55	11.39	11.53	11.53	254,900
06 Nov 2023	11.55	11.58	11.44	11.50	11.50	213,400
03 Nov 2023	11.50	11.66	11.43	11.52	11.52	384,700
02 Nov 2023	11.38	11.47	11.18	11.43	11.43	416,000
01 Nov 2023	11.37	11.49	11.27	11.32	11.32	414,400
31 Oct 2023	11.27	11.56	11.26	11.42	11.42	491,400
30 Oct 2023	11.38	11.40	11.18	11.26	11.26	538,300
27 Oct 2023	11.28	11.38	11.21	11.29	11.29	537,400
26 Oct 2023	11.16	11.34	11.13	11.34	11.34	353,800
25 Oct 2023	10.76	11.14	10.71	11.10	11.10	416,400
24 Oct 2023	11.02	11.06	10.84	10.84	10.84	462,600
23 Oct 2023	10.60	11.07	10.55	11.03	11.03	478,300
20 Oct 2023	10.73	10.76	10.60	10.61	10.61	249,300
19 Oct 2023	10.95	10.99	10.70	10.70	10.70	306,600
18 Oct 2023	10.87	10.99	10.78	10.94	10.94	368,000
17 Oct 2023	10.81	10.95	10.78	10.94	10.94	496,900
16 Oct 2023	10.81	10.99	10.77	10.92	10.92	299,000
13 Oct 2023	10.85	10.87	10.63	10.74	10.74	506,100
12 Oct 2023	11.17	11.18	10.68	10.86	10.86	602,600
11 Oct 2023	11.25	11.35	11.14	11.17	11.17	648,300
10 Oct 2023	11.34	11.41	11.28	11.28	11.28	590,600
09 Oct 2023	11.46	11.50	11.35	11.39	11.39	441,400
06 Oct 2023	11.49	11.55	11.20	11.46	11.46	410,000
05 Oct 2023	11.47	11.59	11.45	11.55	11.55	510,400
04 Oct 2023	11.40	11.54	11.33	11.51	11.51	286,200
03 Oct 2023	11.53	11.56	11.37	11.44	11.44	406,200
02 Oct 2023	11.59	11.69	11.56	11.62	11.62	319,900
29 Sept 2023	11.53	11.71	11.47	11.58	11.58	363,500
28 Sept 2023	11.64	11.70	11.57	11.68	11.68	200,200
27 Sept 2023	11.65	11.71	11.46	11.59	11.59	229,700
26 Sept 2023	11.76	11.83	11.60	11.60	11.60	243,200
25 Sept 2023	11.57	11.87	11.55	11.81	11.81	363,800
22 Sept 2023	11.78	11.83	11.58	11.58	11.58	249,500
21 Sept 2023	11.87	11.87	11.69	11.78	11.78	289,500
20 Sept 2023	12.06	12.06	11.81	11.88	11.88	655,200
19 Sept 2023	11.82	12.12	11.81	12.06	12.06	429,300
18 Sept 2023	11.94	11.96	11.72	11.78	11.78	252,200
15 Sept 2023	11.79	12.01	11.79	11.98	11.98	917,000
14 Sept 2023	11.69	12.01	11.57	11.84	11.84	391,200
13 Sept 2023	11.34	11.61	11.25	11.57	11.57	415,200
13 Sept 2023	0.08 Dividend
12 Sept 2023	11.43	11.47	11.34	11.43	11.35	297,500
11 Sept 2023	11.25	11.42	11.25	11.38	11.30	420,900
08 Sept 2023	11.44	11.49	11.23	11.24	11.16	480,100
07 Sept 2023	11.55	11.60	11.51	11.53	11.45	471,200
06 Sept 2023	11.64	11.72	11.45	11.52	11.44	426,200
05 Sept 2023	11.97	12.00	11.65	11.66	11.58	383,200
01 Sept 2023	12.00	12.06	11.93	12.04	11.96	469,300
31 Aug 2023	12.00	12.07	11.88	11.92	11.84	389,400
30 Aug 2023	11.96	12.06	11.91	12.04	11.96	292,700
29 Aug 2023	11.92	12.02	11.88	11.99	11.91	459,100
28 Aug 2023	11.96	12.01	11.88	11.95	11.87	480,500
25 Aug 2023	11.93	12.01	11.78	11.87	11.79	340,600
24 Aug 2023	12.00	12.11	11.91	12.00	11.92	404,800
23 Aug 2023	11.99	12.06	11.85	11.99	11.91	592,600
22 Aug 2023	12.18	12.18	11.81	11.90	11.82	561,700
21 Aug 2023	12.50	12.59	12.09	12.18	12.09	704,100
18 Aug 2023	13.35	13.68	12.36	12.51	12.42	1,676,800
17 Aug 2023	13.66	13.70	13.00	13.44	13.35	1,596,300
16 Aug 2023	13.36	13.44	13.09	13.18	13.09	507,700
15 Aug 2023	13.35	13.44	13.23	13.39	13.30	457,600
14 Aug 2023	13.43	13.52	13.29	13.40	13.31	462,000
11 Aug 2023	13.47	13.47	13.29	13.45	13.36	343,700
10 Aug 2023	13.51	13.51	13.41	13.47	13.38	429,800
09 Aug 2023	13.45	13.52	13.38	13.48	13.39	477,700
08 Aug 2023	13.30	13.44	13.18	13.43	13.34	433,600
07 Aug 2023	13.31	13.37	13.20	13.34	13.25	265,100
04 Aug 2023	13.23	13.40	13.21	13.28	13.19	294,600
03 Aug 2023	13.24	13.34	13.15	13.28	13.19	282,000
02 Aug 2023	13.33	13.38	13.23	13.25	13.16	319,800
01 Aug 2023	13.25	13.32	13.15	13.30	13.21	419,700
31 Jul 2023	13.30	13.38	13.15	13.21	13.12	468,100
28 Jul 2023	13.41	13.45	13.23	13.26	13.17	253,600
27 Jul 2023	13.25	13.49	13.17	13.34	13.25	619,700
26 Jul 2023	13.04	13.21	13.03	13.20	13.11	320,800
25 Jul 2023	12.90	13.08	12.82	13.06	12.97	305,500
24 Jul 2023	12.90	13.10	12.87	12.95	12.86	274,600
21 Jul 2023	12.97	13.07	12.91	13.05	12.96	333,000
20 Jul 2023	12.96	12.99	12.76	12.92	12.83	580,100
19 Jul 2023	12.93	13.04	12.80	12.84	12.75	862,300
18 Jul 2023	12.73	12.92	12.73	12.87	12.78	396,000
17 Jul 2023	12.58	12.84	12.55	12.74	12.65	587,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,072.70-11.38(-0.37%)

Nikkei32,775.82-455.45(-1.37%)

Hang Seng16,302.23-343.82(-2.07%)

FTSE 1007,481.85-31.11(-0.41%)

Bitcoin USD41,604.52+223.41(+0.54%)

CMC Crypto 200854.36-4.35(-0.51%)

Dole plc (DOLE)

Straits Times Index
3,072.70
-11.38(-0.37%)

Nikkei
32,775.82
-455.45(-1.37%)

Hang Seng
16,302.23
-343.82(-2.07%)

FTSE 100
7,481.85
-31.11(-0.41%)

Bitcoin USD
41,604.52
+223.41(+0.54%)

CMC Crypto 200
854.36
-4.35(-0.51%)