Dole (DOLE)
NYSE: DOLE
· Real-Time Price · USD
13.13
-0.02 (-0.19%)
At close: Sep 26, 2025, 3:59 PM
13.15
0.15%
After-hours: Sep 26, 2025, 07:31 PM EDT
DOLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.21 | 13.35 | 13.06 | 13.15 | 13.15 | -0.08% | 1,195,230 |
| Sep 25, 2025 | 13.47 | 13.47 | 13.12 | 13.16 | 13.16 | -1.50% | 870,500 |
| Sep 24, 2025 | 13.35 | 13.47 | 13.25 | 13.36 | 13.36 | -0.07% | 642,020 |
| Sep 23, 2025 | 13.41 | 13.52 | 13.33 | 13.37 | 13.37 | -0.30% | 578,933 |
| Sep 22, 2025 | 13.50 | 13.62 | 13.34 | 13.41 | 13.41 | -0.67% | 688,000 |
| Sep 19, 2025 | 13.64 | 13.67 | 13.50 | 13.50 | 13.50 | -0.74% | 1,572,600 |
| Sep 18, 2025 | 13.55 | 13.71 | 13.53 | 13.60 | 13.60 | 0.15% | 683,048 |
| Sep 17, 2025 | 13.65 | 13.85 | 13.54 | 13.58 | 13.58 | -0.59% | 1,174,015 |
| Sep 16, 2025 | 13.71 | 13.73 | 13.55 | 13.66 | 13.66 | -0.15% | 947,000 |
| Sep 15, 2025 | 13.51 | 13.72 | 13.38 | 13.68 | 13.68 | 0.15% | 1,362,150 |
| Sep 12, 2025 | 13.79 | 13.86 | 13.66 | 13.66 | 13.57 | -2.29% | 1,021,921 |
| Sep 11, 2025 | 13.55 | 14.00 | 13.46 | 13.98 | 13.89 | 3.86% | 2,043,540 |
| Sep 10, 2025 | 13.59 | 13.67 | 13.44 | 13.46 | 13.38 | -1.90% | 1,412,010 |
| Sep 9, 2025 | 13.58 | 13.76 | 13.50 | 13.72 | 13.63 | 1.55% | 1,960,060 |
| Sep 8, 2025 | 13.59 | 13.60 | 13.33 | 13.51 | 13.43 | -0.37% | 1,641,015 |
| Sep 5, 2025 | 13.43 | 13.57 | 13.20 | 13.56 | 13.48 | 1.19% | 3,322,909 |
| Sep 4, 2025 | 13.15 | 13.58 | 13.09 | 13.40 | 13.32 | -9.03% | 9,422,200 |
| Sep 3, 2025 | 14.53 | 14.77 | 14.53 | 14.73 | 14.64 | 0.68% | 480,500 |
| Sep 2, 2025 | 14.60 | 14.74 | 14.54 | 14.63 | 14.54 | -0.61% | 375,900 |
| Aug 29, 2025 | 14.62 | 14.73 | 14.45 | 14.72 | 14.63 | 1.03% | 344,386 |