Singapore markets open in 2 hours 34 minutes

Dole plc (DOLE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.91-0.21 (-1.60%)
At close: 04:00PM EST
12.91 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202213.0613.2312.5712.9112.91522,858
21 Jan 202213.1013.4013.0713.1213.12279,600
20 Jan 202212.7813.3312.7413.0413.04788,300
19 Jan 202213.0913.1312.6912.6912.69539,500
18 Jan 202213.4013.5412.8213.0213.02684,900
14 Jan 202213.4713.5813.3113.4313.43265,000
13 Jan 202213.3313.5413.3313.4713.47341,500
12 Jan 202213.0213.4112.9813.3213.32533,500
11 Jan 202212.7712.9412.5312.9212.921,196,000
10 Jan 202212.9813.0412.5512.7212.721,241,800
07 Jan 202212.9013.2412.8513.1313.13247,200
06 Jan 202213.1013.2712.9512.9612.96345,000
05 Jan 202213.3013.4513.0013.0113.01764,900
04 Jan 202213.4513.5013.2813.3113.31334,400
03 Jan 202213.3213.5813.2213.4613.46311,300
31 Dec 202113.0813.4013.0513.3213.32231,800
30 Dec 202112.8713.2712.8113.1213.12577,500
29 Dec 202113.1613.1812.7612.7912.79548,300
28 Dec 202113.0513.2312.9613.1013.10580,300
27 Dec 202113.1113.1812.8513.0513.05660,500
23 Dec 202113.2013.3212.9113.0913.091,348,100
22 Dec 202113.1113.4313.0013.2113.21590,300
21 Dec 202113.5013.7013.0813.1113.11393,200
20 Dec 202113.5913.5913.1513.4613.46538,600
17 Dec 202113.2613.7813.1913.6713.67719,500
16 Dec 202112.9313.4912.7613.3113.31508,600
16 Dec 20210.08 Dividend
15 Dec 202112.9213.0912.3712.9412.86744,500
14 Dec 202113.5113.5212.8612.9012.82499,900
13 Dec 202113.2213.6213.2213.5313.45490,100
10 Dec 202113.0113.4312.8313.2213.14737,800
09 Dec 202112.5613.0212.5512.9612.88809,800
08 Dec 202112.7512.8412.4312.6712.59575,800
07 Dec 202112.7412.9812.6012.7512.67662,600
06 Dec 202113.0213.0512.4412.8112.73587,700
03 Dec 202113.0813.5212.1512.8212.741,514,400
02 Dec 202112.8113.2512.7513.1613.08786,500
01 Dec 202113.1413.2212.8212.8612.78479,200
30 Nov 202112.9713.0012.6512.9312.85453,100
29 Nov 202113.4013.4113.0013.0212.94296,400
26 Nov 202113.5013.6313.1013.2813.20343,700
24 Nov 202113.4113.7513.1613.7213.64556,000
23 Nov 202113.8013.8613.2313.3313.25366,100
22 Nov 202113.5513.8613.4913.8113.72332,100
19 Nov 202113.7013.8313.4913.5213.44241,400
18 Nov 202113.8013.9213.6413.8113.72429,400
17 Nov 202113.9314.0413.6513.7413.66647,200
16 Nov 202114.1814.2513.9213.9313.84224,100
15 Nov 202114.0114.2814.0014.2514.16237,900
12 Nov 202113.9114.1213.7314.0013.91261,800
11 Nov 202114.1314.1313.8313.9113.82144,800
10 Nov 202114.2014.3913.8914.0013.91493,700
09 Nov 202113.7014.1613.5414.0513.96439,600
08 Nov 202113.7913.8313.5213.6313.55391,700
05 Nov 202113.9013.9113.6113.6513.57420,500
04 Nov 202114.3814.3813.5113.7213.641,379,700
03 Nov 202114.7714.8514.2814.3614.27726,200
02 Nov 202114.8914.9014.6014.7514.66222,500
01 Nov 202114.7815.0114.5114.9014.81401,500
29 Oct 202114.5314.8014.4814.6014.51585,000
28 Oct 202114.7514.8814.4314.5814.49431,200
27 Oct 202114.6614.8214.4414.7214.63486,500
26 Oct 202114.8314.9314.6214.6614.57459,200
25 Oct 202115.2715.2714.6114.7814.69884,500
22 Oct 202115.3915.4515.2115.2515.16268,600
21 Oct 202115.3215.5015.2015.4315.33221,900
20 Oct 202114.9215.4314.9015.3215.23352,900
19 Oct 202114.7614.9114.6014.9114.82438,300
18 Oct 202115.0015.0014.7514.8514.76348,500
15 Oct 202115.0615.1814.9515.0414.95137,300
14 Oct 202115.0315.1814.8514.9614.87299,700
13 Oct 202115.1015.2515.0015.0114.92161,900
12 Oct 202115.3415.3415.0515.1215.03246,100
11 Oct 202114.9715.3914.9715.3215.23161,000
08 Oct 202115.0915.2414.9214.9714.88488,700
07 Oct 202115.3615.5815.1215.2015.11462,600
06 Oct 202115.3015.5815.2015.4815.38243,100
05 Oct 202115.2515.4815.1615.3115.22368,500
04 Oct 202115.6715.8315.0515.1815.09943,900
01 Oct 202117.1117.1615.3715.7115.611,309,400
30 Sep 202117.1917.6616.2616.9616.864,134,400
29 Sep 202114.9816.1514.9815.8515.751,818,600
28 Sep 202114.7615.1914.7315.0214.93485,900
27 Sep 202114.8414.9514.6214.6714.58508,400
24 Sep 202114.8815.1514.8614.8914.80273,300
23 Sep 202115.0115.1214.7614.9614.87470,800
22 Sep 202115.4715.5414.9014.9214.83408,700
21 Sep 202115.3615.7915.2015.2915.20785,200
20 Sep 202114.7515.2914.6715.2815.19352,100
17 Sep 202114.8515.0414.8314.8814.791,694,600
16 Sep 202115.1015.1314.7914.8114.72909,400
15 Sep 202114.6614.9514.5814.8714.78529,400
14 Sep 202114.8514.8614.6514.7214.63264,200
13 Sep 202114.9015.0114.7514.7814.69339,800
10 Sep 202114.9014.9814.6014.7014.61389,000
09 Sep 202115.0015.1814.7614.7814.69880,500
08 Sep 202115.3015.3015.0015.0014.91465,900
07 Sep 202115.8116.0015.3015.3615.27365,300
03 Sep 202116.2916.3415.7215.7915.69284,400
02 Sep 202116.4516.4516.2016.2316.13183,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...