Dole (DOLE)
14.66
0.16 (1.10%)
At close: Apr 02, 2025, 3:59 PM
14.57
-0.68%
After-hours: Apr 02, 2025, 08:00 PM EDT
Dole Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 14.44 | 14.73 | 14.43 | 14.66 | 0.16 | 1.10% | 498,543 |
| Apr 1, 2025 | 14.37 | 14.63 | 14.24 | 14.50 | 0.05 | 0.35% | 648,800 |
| Mar 31, 2025 | 14.22 | 14.72 | 14.21 | 14.45 | 0.04 | 0.28% | 705,900 |
| Mar 28, 2025 | 14.39 | 14.49 | 14.30 | 14.41 | -0.01 | -0.07% | 656,206 |
| Mar 27, 2025 | 14.10 | 14.51 | 14.07 | 14.42 | 0.35 | 2.49% | 561,912 |
| Mar 26, 2025 | 13.81 | 14.08 | 13.81 | 14.07 | 0.26 | 1.88% | 447,101 |
| Mar 25, 2025 | 13.86 | 14.01 | 13.78 | 13.81 | 0.02 | 0.15% | 430,135 |
| Mar 24, 2025 | 13.88 | 13.97 | 13.70 | 13.79 | 0.01 | 0.07% | 484,329 |
| Mar 21, 2025 | 14.07 | 14.16 | 13.74 | 13.78 | -0.40 | -2.82% | 1,386,700 |
| Mar 20, 2025 | 14.38 | 14.54 | 14.18 | 14.18 | -0.46 | -3.14% | 440,200 |
| Mar 19, 2025 | 14.49 | 14.65 | 14.35 | 14.64 | 0.15 | 1.04% | 429,100 |
| Mar 18, 2025 | 14.33 | 14.58 | 14.22 | 14.49 | 0.10 | 0.69% | 591,900 |
| Mar 17, 2025 | 14.28 | 14.53 | 14.28 | 14.39 | 0.07 | 0.49% | 348,410 |
| Mar 14, 2025 | 14.15 | 14.33 | 14.03 | 14.32 | 0.22 | 1.56% | 472,900 |
| Mar 13, 2025 | 14.46 | 14.49 | 13.98 | 14.10 | -0.42 | -2.89% | 845,300 |
| Mar 12, 2025 | 14.36 | 14.56 | 14.17 | 14.52 | 0.09 | 0.62% | 451,837 |
| Mar 11, 2025 | 14.70 | 14.70 | 14.42 | 14.43 | -0.29 | -1.97% | 399,003 |
| Mar 10, 2025 | 14.76 | 14.99 | 14.64 | 14.72 | -0.14 | -0.94% | 593,759 |
| Mar 7, 2025 | 14.65 | 14.96 | 13.80 | 14.86 | 0.09 | 0.61% | 409,313 |
| Mar 6, 2025 | 14.50 | 14.80 | 14.43 | 14.77 | 0.22 | 1.51% | 491,700 |
| Mar 5, 2025 | 14.51 | 14.65 | 14.40 | 14.55 | 0.00 | 0.00% | 397,429 |
| Mar 4, 2025 | 14.62 | 14.74 | 14.55 | 14.55 | -0.17 | -1.15% | 665,300 |
| Mar 3, 2025 | 14.68 | 15.09 | 14.52 | 14.72 | 0.09 | 0.62% | 594,000 |
| Feb 28, 2025 | 14.60 | 14.67 | 14.38 | 14.63 | 0.05 | 0.34% | 724,337 |
| Feb 27, 2025 | 14.54 | 14.78 | 14.46 | 14.58 | -0.11 | -0.75% | 572,735 |
| Feb 26, 2025 | 14.45 | 15.10 | 14.34 | 14.69 | 0.64 | 4.56% | 1,026,336 |
| Feb 25, 2025 | 13.92 | 14.13 | 13.88 | 14.05 | 0.25 | 1.81% | 582,083 |
| Feb 24, 2025 | 13.70 | 14.02 | 13.62 | 13.80 | 0.16 | 1.17% | 432,928 |
| Feb 21, 2025 | 13.72 | 13.73 | 13.56 | 13.64 | 0.05 | 0.37% | 343,443 |
| Feb 20, 2025 | 13.44 | 13.65 | 13.37 | 13.59 | 0.07 | 0.52% | 385,695 |
| Feb 19, 2025 | 13.60 | 13.60 | 13.38 | 13.52 | -0.16 | -1.17% | 313,100 |
| Feb 18, 2025 | 13.57 | 13.76 | 13.42 | 13.68 | 0.17 | 1.26% | 403,500 |
| Feb 14, 2025 | 13.90 | 13.96 | 13.47 | 13.51 | -0.32 | -2.31% | 299,912 |
| Feb 13, 2025 | 13.77 | 13.85 | 13.64 | 13.83 | 0.16 | 1.17% | 346,716 |
| Feb 12, 2025 | 13.58 | 13.72 | 13.50 | 13.67 | -0.17 | -1.23% | 384,700 |
| Feb 11, 2025 | 13.52 | 13.85 | 13.50 | 13.84 | 0.21 | 1.54% | 244,367 |
| Feb 10, 2025 | 13.57 | 13.66 | 13.43 | 13.63 | 0.06 | 0.44% | 376,918 |
| Feb 7, 2025 | 13.74 | 13.74 | 13.53 | 13.57 | -0.19 | -1.38% | 301,745 |
| Feb 6, 2025 | 13.70 | 13.78 | 13.58 | 13.76 | 0.16 | 1.18% | 338,600 |
| Feb 5, 2025 | 13.40 | 13.64 | 13.27 | 13.60 | 0.26 | 1.95% | 530,326 |
| Feb 4, 2025 | 13.30 | 13.45 | 13.12 | 13.34 | 0.00 | 0.00% | 384,409 |
| Feb 3, 2025 | 13.26 | 13.60 | 13.20 | 13.34 | -0.28 | -2.06% | 384,800 |
| Jan 31, 2025 | 13.64 | 13.71 | 13.42 | 13.62 | -0.13 | -0.95% | 549,553 |
| Jan 30, 2025 | 13.86 | 13.87 | 13.63 | 13.75 | 0.03 | 0.22% | 375,200 |
| Jan 29, 2025 | 13.61 | 13.77 | 13.57 | 13.72 | 0.13 | 0.96% | 274,000 |
| Jan 28, 2025 | 13.81 | 13.88 | 13.53 | 13.59 | -0.22 | -1.59% | 511,736 |
| Jan 27, 2025 | 13.78 | 14.01 | 13.67 | 13.81 | 0.29 | 2.14% | 568,041 |
| Jan 24, 2025 | 13.55 | 13.68 | 13.44 | 13.52 | -0.12 | -0.88% | 687,345 |
| Jan 23, 2025 | 13.43 | 13.69 | 13.36 | 13.64 | 0.20 | 1.49% | 624,733 |
| Jan 22, 2025 | 13.37 | 13.48 | 13.23 | 13.44 | 0.01 | 0.07% | 555,300 |