Dole PLC (DOLE) Historical Stock Data
13.87 ↓0.12 (-0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOLE is up 0.31% 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 |
|---|---|---|---|---|---|---|
| 2025-05-27 | 14.05 | 13.87 | ↓$0.18 (-1.28%) | 13.71 | 14.05 | 711.75K |
| 2025-05-23 | 13.88 | 13.99 | ↑$0.11 (0.79%) | 13.62 | 14.00 | 510.15K |
| 2025-05-22 | 13.91 | 13.91 | ↑$0.00 (0.00%) | 13.82 | 14.02 | 697K |
| 2025-05-21 | 14.23 | 13.98 | ↓$0.25 (-1.76%) | 13.97 | 14.27 | 567.75K |
| 2025-05-20 | 14.39 | 14.27 | ↓$0.12 (-0.83%) | 14.15 | 14.39 | 635.15K |
| 2025-05-19 | 14.59 | 14.37 | ↓$0.22 (-1.51%) | 14.35 | 14.68 | 813.40K |
| 2025-05-16 | 14.37 | 14.64 | ↑$0.27 (1.88%) | 14.29 | 14.67 | 1.20M |
| 2025-05-15 | 14.38 | 14.39 | ↑$0.01 (0.07%) | 14.19 | 14.39 | 818.03K |
| 2025-05-14 | 14.18 | 14.26 | ↑$0.08 (0.56%) | 14.17 | 14.71 | 1.23M |
| 2025-05-13 | 13.92 | 14.11 | ↑$0.19 (1.36%) | 13.92 | 14.31 | 726.45K |
| 2025-05-12 | 13.68 | 13.91 | ↑$0.23 (1.68%) | 12.97 | 13.95 | 2.54M |
| 2025-05-09 | 14.78 | 14.76 | ↓$0.02 (-0.14%) | 14.61 | 14.84 | 753.60K |
| 2025-05-08 | 14.59 | 14.79 | ↑$0.20 (1.37%) | 14.56 | 14.85 | 796.10K |
| 2025-05-07 | 14.68 | 14.59 | ↓$0.09 (-0.61%) | 14.51 | 14.73 | 650.90K |
| 2025-05-06 | 14.54 | 14.64 | ↑$0.10 (0.69%) | 14.53 | 14.76 | 496.44K |
| 2025-05-05 | 14.84 | 14.58 | ↓$0.26 (-1.75%) | 14.55 | 14.91 | 487.70K |
| 2025-05-02 | 15.13 | 14.97 | ↓$0.16 (-1.06%) | 14.96 | 15.17 | 462.81K |
| 2025-05-01 | 15.10 | 14.98 | ↓$0.12 (-0.79%) | 14.92 | 15.13 | 478.64K |
| 2025-04-30 | 14.85 | 15.19 | ↑$0.34 (2.29%) | 14.77 | 15.36 | 736.07K |
| 2025-04-29 | 14.81 | 14.88 | ↑$0.07 (0.47%) | 14.77 | 14.95 | 761.03K |
| 2025-04-28 | 14.73 | 14.86 | ↑$0.13 (0.88%) | 14.61 | 14.94 | 1.06M |
| 2025-04-25 | 14.80 | 14.80 | ↑$0.00 (0.00%) | 14.65 | 14.88 | 886.23K |
| 2025-04-24 | 14.60 | 14.94 | ↑$0.34 (2.33%) | 14.43 | 14.94 | 0.93M |
| 2025-04-23 | 14.69 | 14.60 | ↓$0.09 (-0.61%) | 14.46 | 14.70 | 606.64K |
| 2025-04-22 | 14.10 | 14.47 | ↑$0.37 (2.62%) | 14.10 | 14.53 | 845.70K |
| 2025-04-21 | 13.89 | 13.98 | ↑$0.09 (0.65%) | 13.76 | 13.98 | 331.12K |
| 2025-04-17 | 13.78 | 13.94 | ↑$0.16 (1.16%) | 13.78 | 13.98 | 646.99K |
| 2025-04-16 | 13.83 | 13.76 | ↓$0.07 (-0.51%) | 13.67 | 13.91 | 414.56K |
| 2025-04-15 | 13.87 | 13.74 | ↓$0.13 (-0.94%) | 13.73 | 13.90 | 339.14K |
| 2025-04-14 | 13.60 | 13.90 | ↑$0.30 (2.21%) | 13.43 | 13.96 | 482.66K |
Create an account or log in to view more rows.
$DOLE do what the markets tells you to do not the other way around
$DOLE id rather have a dip then rip than a gap and crap
$DOLE I think I like this stock more everyday
$DOLE I love this stonk!
$DOLE flow comin
$DOLE super bullish
$DOLE Longs will be rewarded handsomely
$DOLE this market love evrry dips let’s see
$DOLE we want higher!!!
$DOLE we need to get moving