Dole PLC (DOLE) Historical Stock Data
15.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOLE is up 0.26% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 15.00 | 15.11 | ↑$0.11 (0.73%) | 14.98 | 15.13 | 239.19K |
| 2025-12-23 | 15.20 | 15.05 | ↓$0.15 (-0.99%) | 15.05 | 15.20 | 479.97K |
| 2025-12-22 | 15.20 | 15.22 | ↑$0.02 (0.13%) | 15.13 | 15.33 | 668.89K |
| 2025-12-19 | 15.41 | 15.27 | ↓$0.14 (-0.91%) | 15.27 | 15.58 | 795.67K |
| 2025-12-18 | 15.40 | 15.50 | ↑$0.10 (0.65%) | 15.32 | 15.65 | 590.08K |
| 2025-12-17 | 15.37 | 15.41 | ↑$0.04 (0.26%) | 15.33 | 15.44 | 638.46K |
| 2025-12-16 | 15.53 | 15.35 | ↓$0.18 (-1.16%) | 15.25 | 15.57 | 522.46K |
| 2025-12-15 | 15.59 | 15.56 | ↓$0.03 (-0.19%) | 15.44 | 15.61 | 679.07K |
| 2025-12-12 | 15.30 | 15.45 | ↑$0.15 (0.98%) | 15.27 | 15.52 | 846.25K |
| 2025-12-11 | 14.77 | 15.29 | ↑$0.52 (3.52%) | 14.73 | 15.36 | 1.15M |
| 2025-12-10 | 14.59 | 14.77 | ↑$0.18 (1.23%) | 14.56 | 14.82 | 758.23K |
| 2025-12-09 | 14.80 | 14.67 | ↓$0.13 (-0.88%) | 14.57 | 14.88 | 642.82K |
| 2025-12-08 | 14.83 | 14.83 | ↑$0.00 (0.00%) | 14.71 | 14.93 | 773.40K |
| 2025-12-05 | 14.89 | 14.90 | ↑$0.01 (0.07%) | 14.78 | 14.99 | 765.85K |
| 2025-12-04 | 14.65 | 14.78 | ↑$0.13 (0.89%) | 14.65 | 14.85 | 895.40K |
| 2025-12-03 | 14.61 | 14.73 | ↑$0.12 (0.82%) | 14.50 | 14.74 | 829.15K |
| 2025-12-02 | 14.68 | 14.50 | ↓$0.18 (-1.23%) | 14.36 | 14.68 | 1.13M |
| 2025-12-01 | 14.46 | 14.68 | ↑$0.22 (1.52%) | 14.43 | 14.68 | 1.93M |
| 2025-11-28 | 14.42 | 14.48 | ↑$0.06 (0.42%) | 14.27 | 14.50 | 506.09K |
| 2025-11-26 | 14.13 | 14.42 | ↑$0.29 (2.05%) | 14.13 | 14.50 | 763.01K |
| 2025-11-25 | 14.13 | 14.15 | ↑$0.02 (0.14%) | 14.11 | 14.37 | 754.81K |
| 2025-11-24 | 13.94 | 14.02 | ↑$0.08 (0.57%) | 13.89 | 14.09 | 603.38K |
| 2025-11-21 | 13.75 | 14.03 | ↑$0.28 (2.04%) | 13.59 | 14.16 | 1.04M |
| 2025-11-20 | 13.74 | 13.69 | ↓$0.05 (-0.36%) | 13.50 | 13.77 | 716.41K |
| 2025-11-19 | 14.13 | 13.69 | ↓$0.44 (-3.11%) | 13.64 | 14.13 | 1.08M |
| 2025-11-18 | 14.04 | 14.14 | ↑$0.10 (0.71%) | 13.94 | 14.19 | 1.37M |
| 2025-11-17 | 14.08 | 14.04 | ↓$0.04 (-0.28%) | 13.79 | 14.17 | 1.84M |
| 2025-11-14 | 13.83 | 13.95 | ↑$0.12 (0.87%) | 13.56 | 13.98 | 1.37M |
| 2025-11-13 | 13.75 | 13.87 | ↑$0.12 (0.87%) | 13.65 | 13.98 | 1.58M |
| 2025-11-12 | 13.97 | 13.77 | ↓$0.20 (-1.43%) | 13.72 | 13.97 | 830.17K |
Create an account or log in to view more rows.
$DOLE watch this fly!!!!
$DOLE go green today and we gap up tomrrow
$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