Dole PLC (DOLE) Historical Stock Data
15.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOLE is up 0.01% a day on average. There have been 18 days where Dole PLC closed green and 12 days where DOLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.65 | 15.07 | ↑$0.42 (2.87%) | 14.64 | 15.08 | 544K |
| 2024-11-19 | 14.95 | 14.71 | ↓$0.24 (-1.61%) | 14.60 | 14.95 | 656.67K |
| 2024-11-18 | 14.87 | 14.98 | ↑$0.11 (0.74%) | 14.66 | 15.00 | 1.02M |
| 2024-11-15 | 14.86 | 14.73 | ↓$0.13 (-0.87%) | 14.58 | 15.00 | 0.90M |
| 2024-11-14 | 15.00 | 14.81 | ↓$0.19 (-1.27%) | 14.56 | 15.01 | 1.07M |
| 2024-11-13 | 15.51 | 14.98 | ↓$0.53 (-3.42%) | 14.97 | 15.83 | 1.17M |
| 2024-11-12 | 16.83 | 16.78 | ↓$0.05 (-0.30%) | 16.66 | 16.86 | 507.05K |
| 2024-11-11 | 16.76 | 16.80 | ↑$0.04 (0.24%) | 16.74 | 16.93 | 353.03K |
| 2024-11-08 | 16.62 | 16.71 | ↑$0.09 (0.54%) | 16.48 | 16.81 | 594.58K |
| 2024-11-07 | 16.78 | 16.58 | ↓$0.20 (-1.19%) | 16.53 | 16.88 | 379.69K |
| 2024-11-06 | 16.81 | 16.84 | ↑$0.03 (0.18%) | 16.68 | 16.96 | 814.65K |
| 2024-11-05 | 16.18 | 16.39 | ↑$0.21 (1.30%) | 16.14 | 16.46 | 311.60K |
| 2024-11-04 | 16.05 | 16.22 | ↑$0.17 (1.06%) | 16.02 | 16.27 | 311.86K |
| 2024-11-01 | 16.18 | 16.10 | ↓$0.08 (-0.49%) | 16.10 | 16.28 | 606.96K |
| 2024-10-31 | 16.04 | 16.15 | ↑$0.11 (0.69%) | 16.01 | 16.22 | 430.79K |
| 2024-10-30 | 15.80 | 16.03 | ↑$0.23 (1.46%) | 15.80 | 16.11 | 399.37K |
| 2024-10-29 | 16.18 | 15.88 | ↓$0.30 (-1.85%) | 15.83 | 16.18 | 328.86K |
| 2024-10-28 | 16.19 | 16.33 | ↑$0.14 (0.86%) | 16.19 | 16.58 | 488.18K |
| 2024-10-25 | 16.19 | 16.09 | ↓$0.10 (-0.62%) | 16.04 | 16.31 | 400.57K |
| 2024-10-24 | 16.08 | 16.18 | ↑$0.10 (0.62%) | 16.00 | 16.20 | 392.59K |
| 2024-10-23 | 15.76 | 16.02 | ↑$0.26 (1.65%) | 15.75 | 16.05 | 270.46K |
| 2024-10-22 | 15.75 | 15.89 | ↑$0.14 (0.89%) | 15.63 | 15.90 | 621.78K |
| 2024-10-21 | 16.15 | 15.73 | ↓$0.42 (-2.60%) | 15.72 | 16.20 | 346.68K |
| 2024-10-18 | 16.41 | 16.15 | ↓$0.26 (-1.58%) | 16.13 | 16.46 | 397.66K |
| 2024-10-17 | 16.28 | 16.41 | ↑$0.13 (0.80%) | 16.25 | 16.48 | 493.86K |
| 2024-10-16 | 16.25 | 16.31 | ↑$0.06 (0.37%) | 16.16 | 16.35 | 419.88K |
| 2024-10-15 | 16.18 | 16.14 | ↓$0.04 (-0.25%) | 16.06 | 16.24 | 580.72K |
| 2024-10-14 | 16.03 | 16.17 | ↑$0.14 (0.87%) | 15.96 | 16.23 | 388.81K |
| 2024-10-11 | 15.98 | 16.09 | ↑$0.11 (0.69%) | 15.98 | 16.12 | 566.64K |
| 2024-10-10 | 15.89 | 15.96 | ↑$0.07 (0.44%) | 15.83 | 16.00 | 441.77K |
Create an account or log in to view more rows.
$DOLE we want higher!!!
$DOLE we need to get moving
$DOLE This week or next…huge pop.
$DOLE always with good potential for a long term Hodl
$DOLE why is this not moving lol
$DOLE to the moon!!! lfG
$DOLE This stock is the golden ticket.
$DOLE yes
keep going down
let's go
stop stalling
$DOLE Not Selling
Hodling for thousands!
$DOLE peak frustration