Dole PLC (DOLE) Historical Stock Data
14.90 ↑0.12 (0.81%)
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 19 days where Dole PLC closed green and 11 days where DOLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 13.80 | 13.79 | ↓$0.01 (-0.07%) | 13.39 | 13.82 | 1.14M |
| 2025-11-10 | 13.35 | 13.80 | ↑$0.45 (3.37%) | 13.26 | 14.37 | 1.74M |
| 2025-11-07 | 13.15 | 13.14 | ↓$0.01 (-0.08%) | 13.02 | 13.22 | 1.23M |
| 2025-11-06 | 12.89 | 13.05 | ↑$0.16 (1.24%) | 12.89 | 13.14 | 752.33K |
| 2025-11-05 | 12.95 | 12.99 | ↑$0.04 (0.31%) | 12.81 | 13.02 | 557.54K |
| 2025-11-04 | 12.69 | 12.93 | ↑$0.24 (1.89%) | 12.63 | 12.95 | 756.22K |
| 2025-11-03 | 12.73 | 12.72 | ↓$0.01 (-0.08%) | 12.53 | 12.79 | 799.53K |
| 2025-10-31 | 12.73 | 12.74 | ↑$0.01 (0.08%) | 12.68 | 12.76 | 495.78K |
| 2025-10-30 | 12.61 | 12.83 | ↑$0.22 (1.74%) | 12.61 | 12.85 | 0.98M |
| 2025-10-29 | 12.95 | 12.68 | ↓$0.27 (-2.08%) | 12.58 | 12.97 | 1.44M |
| 2025-10-28 | 12.90 | 12.98 | ↑$0.08 (0.62%) | 12.75 | 13.06 | 792.64K |
| 2025-10-27 | 12.90 | 12.84 | ↓$0.06 (-0.47%) | 12.80 | 12.95 | 636.27K |
| 2025-10-24 | 13.09 | 12.88 | ↓$0.21 (-1.60%) | 12.88 | 13.10 | 601.47K |
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