Dole PLC (DOLE) Historical Stock Data
14.49 ↑0.10 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOLE is up 0.32% a day on average. There have been 22 days where Dole PLC closed green and 8 days where DOLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 14.33 | 14.49 | ↑$0.16 (1.12%) | 14.22 | 14.58 | 591.88K |
| 2025-03-17 | 14.28 | 14.39 | ↑$0.11 (0.77%) | 14.28 | 14.53 | 348.41K |
| 2025-03-14 | 14.15 | 14.32 | ↑$0.17 (1.20%) | 14.03 | 14.33 | 472.87K |
| 2025-03-13 | 14.46 | 14.10 | ↓$0.36 (-2.49%) | 13.98 | 14.49 | 845.26K |
| 2025-03-12 | 14.36 | 14.52 | ↑$0.16 (1.11%) | 14.17 | 14.56 | 451.84K |
| 2025-03-11 | 14.70 | 14.43 | ↓$0.27 (-1.84%) | 14.42 | 14.70 | 399K |
| 2025-03-10 | 14.76 | 14.72 | ↓$0.04 (-0.27%) | 14.64 | 14.99 | 593.75K |
| 2025-03-07 | 14.65 | 14.86 | ↑$0.21 (1.43%) | 13.80 | 14.96 | 409.30K |
| 2025-03-06 | 14.50 | 14.77 | ↑$0.27 (1.86%) | 14.43 | 14.80 | 491.70K |
| 2025-03-05 | 14.51 | 14.55 | ↑$0.04 (0.28%) | 14.40 | 14.65 | 397.43K |
| 2025-03-04 | 14.62 | 14.55 | ↓$0.07 (-0.48%) | 14.55 | 14.74 | 665.26K |
| 2025-03-03 | 14.68 | 14.72 | ↑$0.04 (0.27%) | 14.52 | 15.09 | 594K |
| 2025-02-28 | 14.60 | 14.63 | ↑$0.03 (0.21%) | 14.38 | 14.67 | 724.33K |
| 2025-02-27 | 14.54 | 14.58 | ↑$0.04 (0.28%) | 14.46 | 14.78 | 572.74K |
| 2025-02-26 | 14.45 | 14.69 | ↑$0.24 (1.66%) | 14.34 | 15.10 | 1.03M |
| 2025-02-25 | 13.92 | 14.05 | ↑$0.13 (0.93%) | 13.88 | 14.13 | 582.06K |
| 2025-02-24 | 13.70 | 13.80 | ↑$0.10 (0.73%) | 13.62 | 14.02 | 432.93K |
| 2025-02-21 | 13.72 | 13.64 | ↓$0.08 (-0.58%) | 13.56 | 13.73 | 343.44K |
| 2025-02-20 | 13.44 | 13.59 | ↑$0.15 (1.12%) | 13.37 | 13.65 | 385.70K |
| 2025-02-19 | 13.60 | 13.52 | ↓$0.08 (-0.59%) | 13.38 | 13.60 | 313.07K |
| 2025-02-18 | 13.57 | 13.68 | ↑$0.11 (0.81%) | 13.42 | 13.76 | 403.46K |
| 2025-02-14 | 13.90 | 13.51 | ↓$0.39 (-2.81%) | 13.47 | 13.96 | 299.91K |
| 2025-02-13 | 13.77 | 13.83 | ↑$0.06 (0.44%) | 13.64 | 13.85 | 344.72K |
| 2025-02-12 | 13.58 | 13.67 | ↑$0.09 (0.66%) | 13.50 | 13.72 | 384.65K |
| 2025-02-11 | 13.52 | 13.84 | ↑$0.32 (2.37%) | 13.50 | 13.85 | 244.37K |
| 2025-02-10 | 13.57 | 13.63 | ↑$0.06 (0.44%) | 13.43 | 13.66 | 376.92K |
| 2025-02-07 | 13.74 | 13.57 | ↓$0.17 (-1.24%) | 13.53 | 13.74 | 301.75K |
| 2025-02-06 | 13.70 | 13.76 | ↑$0.06 (0.44%) | 13.58 | 13.78 | 338.59K |
| 2025-02-05 | 13.40 | 13.60 | ↑$0.20 (1.49%) | 13.27 | 13.64 | 530.18K |
| 2025-02-04 | 13.30 | 13.34 | ↑$0.04 (0.30%) | 13.12 | 13.45 | 384.41K |
Create an account or log in to view more rows.
$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
$DOLE This week or next…huge pop.
$DOLE always with good potential for a long term Hodl