Dole PLC (DOLE) Historical Stock Data
11.93 ↑0.12 (1.02%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DOLE is up 0.16% a day on average. There have been 18 days where Dole PLC closed green and 12 days where DOLE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 11.90 | 11.60 | ↓$0.30 (-2.52%) | 11.53 | 11.90 | 349.08K |
2024-03-13 | 11.84 | 11.82 | ↓$0.02 (-0.17%) | 11.78 | 11.88 | 465.57K |
2024-03-12 | 11.80 | 11.84 | ↑$0.04 (0.34%) | 11.79 | 11.91 | 353.84K |
2024-03-11 | 11.58 | 11.80 | ↑$0.22 (1.90%) | 11.58 | 11.84 | 352.24K |
2024-03-08 | 11.75 | 11.66 | ↓$0.09 (-0.77%) | 11.62 | 11.83 | 338.51K |
2024-03-07 | 11.59 | 11.70 | ↑$0.11 (0.95%) | 11.59 | 11.74 | 564.10K |
2024-03-06 | 11.59 | 11.52 | ↓$0.07 (-0.60%) | 11.43 | 11.67 | 652.61K |
2024-03-05 | 11.42 | 11.51 | ↑$0.09 (0.79%) | 11.37 | 11.64 | 427.72K |
2024-03-04 | 11.57 | 11.46 | ↓$0.11 (-0.95%) | 11.42 | 11.77 | 695.14K |
2024-03-01 | 11.63 | 11.69 | ↑$0.06 (0.52%) | 11.54 | 11.77 | 864.75K |
2024-02-29 | 11.67 | 11.81 | ↑$0.14 (1.20%) | 11.26 | 11.91 | 1.25M |
2024-02-28 | 11.16 | 11.12 | ↓$0.04 (-0.36%) | 11.11 | 11.31 | 633.45K |
2024-02-27 | 11.10 | 11.16 | ↑$0.06 (0.54%) | 11.08 | 11.23 | 417.48K |
2024-02-26 | 11.12 | 11.03 | ↓$0.09 (-0.81%) | 11.03 | 11.16 | 421.48K |
2024-02-23 | 11.08 | 11.11 | ↑$0.03 (0.27%) | 11.04 | 11.15 | 402.24K |
2024-02-22 | 10.96 | 11.11 | ↑$0.15 (1.37%) | 10.93 | 11.12 | 419.52K |
2024-02-21 | 11.03 | 11.05 | ↑$0.02 (0.18%) | 10.98 | 11.12 | 405.13K |
2024-02-20 | 10.95 | 11.02 | ↑$0.07 (0.64%) | 10.88 | 11.22 | 539.44K |
2024-02-16 | 11.02 | 10.97 | ↓$0.05 (-0.45%) | 10.92 | 11.10 | 422.38K |
2024-02-15 | 10.97 | 11.07 | ↑$0.10 (0.91%) | 10.95 | 11.12 | 486.69K |
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