Dole
12.99
0.17 (1.33%)
At close: Jan 15, 2025, 9:40 AM

DOLE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 12.42 12.84 12.42 12.82 0.40 3.22% 448,764
Jan 13, 2025 12.23 12.43 12.20 12.42 0.11 0.89% 511,323
Jan 10, 2025 12.59 12.60 12.24 12.31 -0.42 -3.30% 432,453
Jan 8, 2025 12.67 12.80 12.48 12.73 0.04 0.32% 412,410
Jan 7, 2025 12.89 13.00 12.63 12.69 -0.14 -1.09% 513,856
Jan 6, 2025 13.34 13.37 12.78 12.83 -0.51 -3.82% 447,560
Jan 3, 2025 13.57 13.67 13.31 13.34 -0.20 -1.48% 448,563
Jan 2, 2025 13.54 13.66 13.47 13.54 0.00 0.00% 263,991
Dec 31, 2024 13.49 13.65 13.45 13.54 0.09 0.67% 469,711
Dec 30, 2024 13.49 13.56 13.29 13.45 -0.09 -0.66% 969,141
Dec 27, 2024 13.52 13.69 13.34 13.54 -0.08 -0.59% 498,200
Dec 26, 2024 13.54 13.75 13.51 13.62 0.01 0.07% 669,741
Dec 24, 2024 13.70 13.75 13.54 13.61 -0.12 -0.87% 205,447
Dec 23, 2024 13.70 13.80 13.62 13.73 0.03 0.22% 387,500
Dec 20, 2024 13.71 13.94 13.59 13.70 -0.11 -0.80% 1,017,742
Dec 19, 2024 13.83 14.00 13.68 13.81 -0.12 -0.86% 375,300
Dec 18, 2024 14.39 14.39 13.84 13.93 -0.40 -2.79% 442,607
Dec 17, 2024 14.25 14.50 14.23 14.33 -0.01 -0.07% 704,100
Dec 16, 2024 14.65 14.82 14.33 14.34 -0.38 -2.58% 579,741
Dec 13, 2024 14.72 14.79 14.60 14.72 -0.02 -0.14% 399,400
Dec 12, 2024 14.75 14.99 14.72 14.74 -0.16 -1.07% 338,202
Dec 11, 2024 14.78 14.91 14.71 14.90 0.13 0.88% 272,000
Dec 10, 2024 14.71 14.81 14.48 14.77 0.09 0.61% 392,220
Dec 9, 2024 14.68 14.90 14.58 14.68 -0.03 -0.20% 368,106
Dec 6, 2024 14.90 14.90 14.64 14.71 -0.13 -0.88% 390,435
Dec 5, 2024 14.82 14.96 14.80 14.84 0.02 0.13% 281,800
Dec 4, 2024 15.02 15.07 14.81 14.82 -0.28 -1.85% 366,073
Dec 3, 2024 15.14 15.22 15.01 15.10 0.00 0.00% 398,642
Dec 2, 2024 15.17 15.17 14.92 15.10 0.03 0.20% 432,900
Nov 29, 2024 15.03 15.12 14.96 15.07 0.04 0.27% 183,400
Nov 27, 2024 15.40 15.49 14.96 15.03 -0.31 -2.02% 295,700
Nov 26, 2024 15.42 15.43 15.23 15.34 -0.06 -0.39% 435,850
Nov 25, 2024 15.46 15.72 15.39 15.40 0.02 0.13% 627,500
Nov 22, 2024 15.37 15.47 15.25 15.38 0.12 0.79% 467,198
Nov 21, 2024 15.18 15.29 14.97 15.26 0.19 1.26% 375,850
Nov 20, 2024 14.65 15.08 14.64 15.07 0.36 2.45% 544,003
Nov 19, 2024 14.95 14.95 14.60 14.71 -0.27 -1.80% 656,700
Nov 18, 2024 14.87 15.00 14.66 14.98 0.25 1.70% 1,015,716
Nov 15, 2024 14.86 15.00 14.58 14.73 -0.08 -0.54% 903,950
Nov 14, 2024 15.00 15.01 14.56 14.81 -0.17 -1.13% 1,074,500
Nov 13, 2024 15.51 15.83 14.97 14.98 -1.80 -10.73% 1,167,334
Nov 12, 2024 16.83 16.86 16.66 16.78 -0.02 -0.12% 507,052
Nov 11, 2024 16.76 16.93 16.74 16.80 0.09 0.54% 353,028
Nov 8, 2024 16.62 16.81 16.48 16.71 0.13 0.78% 594,600
Nov 7, 2024 16.78 16.88 16.53 16.58 -0.26 -1.54% 379,700
Nov 6, 2024 16.81 16.95 16.68 16.84 0.45 2.75% 814,651
Nov 5, 2024 16.18 16.46 16.14 16.39 0.17 1.05% 311,600
Nov 4, 2024 16.05 16.27 16.02 16.22 0.12 0.75% 311,900
Nov 1, 2024 16.18 16.28 16.10 16.10 -0.05 -0.31% 607,000
Oct 31, 2024 16.04 16.22 16.01 16.15 0.12 0.75% 430,800

Create Price Alert on DOLE

Your price alert will notify you when the stock price is above 12.99.

Add to Watchlist