Singapore markets closed

Dole plc (DOLE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.42-0.07 (-0.61%)
As of 10:54AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202311.4011.5111.3911.4211.4281,161
03 Feb 202311.4811.5311.3711.4911.49451,000
02 Feb 202311.7811.8911.5311.5311.53489,900
01 Feb 202311.5311.8311.5311.7311.73785,800
31 Jan 202311.3211.8911.3011.5311.531,417,200
30 Jan 202310.5710.7810.5010.7010.70466,200
27 Jan 202310.4910.7310.4210.6510.65422,600
26 Jan 202310.7110.7610.4710.4810.48335,100
25 Jan 202310.3510.6710.3510.6610.66369,700
24 Jan 202310.5510.6010.3810.4610.46348,200
23 Jan 202310.1510.5310.1510.5010.50385,100
20 Jan 202310.1310.1410.0710.1110.11381,700
19 Jan 202310.0410.139.9810.0910.09370,200
18 Jan 202310.2810.4010.1310.1410.14307,500
17 Jan 202310.3510.4510.2010.2510.25319,100
13 Jan 202310.0910.3610.0910.3210.32303,300
12 Jan 20239.9210.219.9010.2010.20302,600
11 Jan 20239.909.959.809.909.90212,800
10 Jan 20239.9010.009.819.899.89113,600
09 Jan 20239.9010.229.869.929.92285,100
06 Jan 20239.7510.029.759.929.92261,800
05 Jan 20239.859.929.759.819.81126,000
04 Jan 20239.689.909.669.889.88168,900
03 Jan 20239.749.889.509.619.61207,800
30 Dec 20229.709.779.559.659.65254,700
29 Dec 20229.7910.029.769.809.80388,600
28 Dec 20229.829.919.699.769.76295,100
27 Dec 20229.799.909.679.849.84301,200
23 Dec 20229.659.809.659.789.78235,100
22 Dec 20229.529.699.429.659.65227,500
21 Dec 20229.709.719.329.539.53465,200
20 Dec 20229.719.889.589.669.66405,200
19 Dec 20229.979.989.719.739.73224,900
16 Dec 20229.9510.089.899.979.97520,300
15 Dec 202210.2010.3510.0710.1010.10211,000
15 Dec 20220.08 Dividend
14 Dec 202210.5710.6910.2610.3210.24327,400
13 Dec 202210.7010.9310.5910.6210.54583,700
12 Dec 202210.2310.4510.0310.3510.27406,800
09 Dec 202210.3810.4910.2610.3910.31240,000
08 Dec 202210.1810.4410.1810.4110.33251,700
07 Dec 202210.4110.4510.1510.2010.12190,600
06 Dec 202210.4510.5010.3010.4110.33275,200
05 Dec 202210.3310.4610.2410.3710.29223,000
02 Dec 202210.3110.4910.1910.4210.34235,400
01 Dec 202210.3810.5410.3110.4610.38300,900
30 Nov 202210.1810.3310.1010.3010.22239,000
29 Nov 202210.1910.4310.1110.1910.11321,500
28 Nov 202210.1210.2610.0210.1910.11316,100
25 Nov 202210.7110.7110.0910.1610.08384,300
23 Nov 202210.5310.7710.4610.7610.68543,900
22 Nov 202210.3710.6110.3710.5610.48745,800
21 Nov 202210.1510.409.9410.2810.20570,200
18 Nov 20229.7510.329.7210.2110.13791,500
17 Nov 20229.509.899.299.739.65864,400
16 Nov 20229.119.329.099.159.08411,400
15 Nov 20229.139.279.109.209.13359,000
14 Nov 20229.029.138.948.948.87474,800
11 Nov 20228.959.078.849.058.98339,400
10 Nov 20228.778.998.778.868.79267,300
09 Nov 20228.738.788.498.498.42242,900
08 Nov 20228.939.058.748.788.71372,100
07 Nov 20228.618.928.618.898.82280,100
04 Nov 20228.778.778.488.638.56364,400
03 Nov 20228.538.598.368.548.47245,900
02 Nov 20228.588.698.488.578.50318,300
01 Nov 20228.608.708.538.588.51360,800
31 Oct 20228.428.638.428.558.48325,700
28 Oct 20228.218.538.178.518.44586,400
27 Oct 20228.018.227.988.168.10530,500
26 Oct 20228.008.177.947.987.92531,700
25 Oct 20227.708.037.687.967.90596,800
24 Oct 20227.767.837.667.687.62387,000
21 Oct 20227.507.727.507.677.61338,900
20 Oct 20227.757.877.557.607.54342,100
19 Oct 20227.807.837.637.747.68294,500
18 Oct 20227.817.967.767.817.75330,500
17 Oct 20227.777.847.727.787.72407,300
14 Oct 20227.807.937.637.657.59354,800
13 Oct 20227.517.777.457.737.67552,200
12 Oct 20227.617.737.527.687.62329,700
11 Oct 20227.627.717.457.617.55364,100
10 Oct 20227.517.677.447.637.57350,900
07 Oct 20227.717.717.427.457.39522,500
06 Oct 20227.707.837.607.687.62381,100
05 Oct 20227.917.937.667.777.71243,800
04 Oct 20227.757.997.737.997.93812,500
03 Oct 20227.427.687.207.617.551,603,700
30 Sept 20227.337.517.237.307.24956,400
29 Sept 20227.667.687.217.307.241,245,900
28 Sept 20227.557.797.477.757.69457,800
27 Sept 20227.607.787.497.567.50733,900
26 Sept 20227.928.037.547.567.50554,600
23 Sept 20227.907.947.777.917.85731,300
22 Sept 20228.018.067.877.997.93648,800
21 Sept 20228.378.397.947.977.911,206,600
20 Sept 20228.378.468.248.368.30892,900
19 Sept 20228.448.538.338.458.38651,200
16 Sept 20228.758.808.458.508.431,220,500
15 Sept 20229.079.248.848.848.77696,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...