Dole PLC (DOLE) Historical Stock Data
13.70 ↓0.11 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOLE is down -0.42% a day on average. There have been 13 days where Dole PLC closed green and 17 days where DOLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.71 | 13.70 | ↓$0.01 (-0.07%) | 13.59 | 13.94 | 1.02M |
| 2024-12-19 | 13.83 | 13.81 | ↓$0.02 (-0.14%) | 13.68 | 14.00 | 375.28K |
| 2024-12-18 | 14.39 | 13.93 | ↓$0.46 (-3.20%) | 13.84 | 14.39 | 442.61K |
| 2024-12-17 | 14.25 | 14.33 | ↑$0.08 (0.56%) | 14.23 | 14.50 | 704.08K |
| 2024-12-16 | 14.65 | 14.34 | ↓$0.31 (-2.12%) | 14.33 | 14.82 | 579.73K |
| 2024-12-13 | 14.72 | 14.72 | ↑$0.00 (0.00%) | 14.60 | 14.79 | 399.39K |
| 2024-12-12 | 14.75 | 14.74 | ↓$0.01 (-0.07%) | 14.72 | 14.99 | 338.20K |
| 2024-12-11 | 14.78 | 14.90 | ↑$0.12 (0.81%) | 14.71 | 14.91 | 271.99K |
| 2024-12-10 | 14.71 | 14.77 | ↑$0.06 (0.41%) | 14.48 | 14.81 | 392.22K |
| 2024-12-09 | 14.68 | 14.68 | ↑$0.00 (0.00%) | 14.58 | 14.90 | 368.11K |
| 2024-12-06 | 14.90 | 14.71 | ↓$0.19 (-1.28%) | 14.64 | 14.90 | 390.43K |
| 2024-12-05 | 14.82 | 14.84 | ↑$0.02 (0.13%) | 14.80 | 14.96 | 281.78K |
| 2024-12-04 | 15.02 | 14.82 | ↓$0.20 (-1.33%) | 14.81 | 15.07 | 366.02K |
| 2024-12-03 | 15.14 | 15.10 | ↓$0.04 (-0.26%) | 15.01 | 15.22 | 398.64K |
| 2024-12-02 | 15.17 | 15.10 | ↓$0.07 (-0.46%) | 14.92 | 15.17 | 432.86K |
| 2024-11-29 | 15.03 | 15.07 | ↑$0.04 (0.27%) | 14.96 | 15.12 | 183.37K |
| 2024-11-27 | 15.40 | 15.03 | ↓$0.37 (-2.40%) | 14.96 | 15.49 | 295.66K |
| 2024-11-26 | 15.42 | 15.34 | ↓$0.08 (-0.52%) | 15.23 | 15.43 | 435.85K |
| 2024-11-25 | 15.46 | 15.40 | ↓$0.06 (-0.39%) | 15.39 | 15.72 | 627.17K |
| 2024-11-22 | 15.37 | 15.38 | ↑$0.01 (0.07%) | 15.25 | 15.47 | 467.10K |
| 2024-11-21 | 15.18 | 15.26 | ↑$0.08 (0.53%) | 14.97 | 15.29 | 375.85K |
| 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 |
Create an account or log in to view more rows.
$DOLE this market love evrry dips let’s see
$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!