Dole PLC (DOLE) Historical Stock Data
12.18 ↓0.02 (-0.16%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DOLE is up 0.25% a day on average. There have been 20 days where Dole PLC closed green and 10 days where DOLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.23 | 12.18 | ↓$0.05 (-0.41%) | 12.17 | 12.29 | 214.93K |
| 2024-04-25 | 12.29 | 12.20 | ↓$0.09 (-0.73%) | 12.12 | 12.33 | 259.54K |
| 2024-04-24 | 12.15 | 12.32 | ↑$0.17 (1.40%) | 12.10 | 12.34 | 207.27K |
| 2024-04-23 | 12.23 | 12.26 | ↑$0.03 (0.25%) | 12.13 | 12.31 | 222.52K |
| 2024-04-22 | 12.12 | 12.25 | ↑$0.13 (1.07%) | 12.05 | 12.29 | 293.21K |
| 2024-04-19 | 11.91 | 12.11 | ↑$0.20 (1.68%) | 11.82 | 12.12 | 476.97K |
| 2024-04-18 | 11.69 | 11.88 | ↑$0.19 (1.63%) | 11.69 | 11.89 | 382.67K |
| 2024-04-17 | 11.60 | 11.64 | ↑$0.04 (0.34%) | 11.53 | 11.71 | 334.61K |
| 2024-04-16 | 11.56 | 11.59 | ↑$0.03 (0.26%) | 11.40 | 11.61 | 337.52K |
| 2024-04-15 | 11.62 | 11.62 | ↑$0.00 (0.00%) | 11.57 | 11.68 | 299.22K |
| 2024-04-12 | 11.56 | 11.67 | ↑$0.11 (0.95%) | 11.52 | 11.68 | 418.45K |
| 2024-04-11 | 11.41 | 11.57 | ↑$0.16 (1.40%) | 11.40 | 11.60 | 406.95K |
| 2024-04-10 | 11.56 | 11.45 | ↓$0.11 (-0.95%) | 11.42 | 11.60 | 414.06K |
| 2024-04-09 | 11.81 | 11.73 | ↓$0.08 (-0.68%) | 11.71 | 11.89 | 228.99K |
| 2024-04-08 | 11.74 | 11.82 | ↑$0.08 (0.68%) | 11.74 | 11.86 | 316.31K |
| 2024-04-05 | 11.56 | 11.70 | ↑$0.14 (1.21%) | 11.55 | 11.71 | 262.83K |
| 2024-04-04 | 11.59 | 11.60 | ↑$0.01 (0.09%) | 11.56 | 11.68 | 240.86K |
| 2024-04-03 | 11.66 | 11.54 | ↓$0.12 (-1.03%) | 11.45 | 11.70 | 337.63K |
| 2024-04-02 | 11.72 | 11.74 | ↑$0.02 (0.17%) | 11.67 | 11.83 | 332.10K |
| 2024-04-01 | 11.96 | 11.78 | ↓$0.18 (-1.51%) | 11.77 | 11.98 | 286.99K |
| 2024-03-28 | 11.88 | 11.93 | ↑$0.05 (0.42%) | 11.77 | 11.95 | 566.40K |
| 2024-03-27 | 12.02 | 11.81 | ↓$0.21 (-1.75%) | 11.77 | 12.09 | 576.91K |
| 2024-03-26 | 12.08 | 11.96 | ↓$0.12 (-0.99%) | 11.92 | 12.08 | 366.97K |
| 2024-03-25 | 11.91 | 11.96 | ↑$0.05 (0.42%) | 11.82 | 11.98 | 341.76K |
| 2024-03-22 | 12.10 | 11.95 | ↓$0.15 (-1.24%) | 11.93 | 12.10 | 248.61K |
| 2024-03-21 | 11.91 | 12.10 | ↑$0.19 (1.60%) | 11.86 | 12.14 | 417.02K |
| 2024-03-20 | 11.89 | 11.93 | ↑$0.04 (0.34%) | 11.78 | 11.94 | 296.89K |
| 2024-03-19 | 11.97 | 11.96 | ↓$0.01 (-0.08%) | 11.88 | 12.02 | 391.80K |
| 2024-03-18 | 11.81 | 11.93 | ↑$0.12 (1.02%) | 11.78 | 11.96 | 432.94K |
| 2024-03-15 | 11.60 | 11.84 | ↑$0.24 (2.07%) | 11.60 | 11.85 | 735.06K |
Create an account or log in to view more rows.
$DOLE peak frustration
$DOLE lets go!!
$DOLE I’ll be buying more if this dips!
$DOLE volume is almost nonexistent
$DOLE green is good
$DOLE not worrying
$DOLE Market is going to crash hard tomorrow.
$DOLE green monday
$DOLE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$DOLE omg this is bullshit