Dole (DOLE)
NYSE: DOLE
· Real-Time Price · USD
14.09
-0.31 (-2.15%)
At close: Aug 14, 2025, 3:59 PM
14.08
-0.04%
Pre-market: Aug 15, 2025, 08:45 AM EDT
DOLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.29 | 14.31 | 14.08 | 14.08 | 14.08 | -2.22% | 356,158 |
| Aug 13, 2025 | 14.03 | 14.55 | 13.91 | 14.40 | 14.40 | 3.52% | 851,624 |
| Aug 12, 2025 | 13.55 | 13.94 | 13.53 | 13.91 | 13.91 | 3.42% | 856,561 |
| Aug 11, 2025 | 14.30 | 14.37 | 13.30 | 13.45 | 13.45 | -8.07% | 1,821,810 |
| Aug 8, 2025 | 14.62 | 14.70 | 14.43 | 14.63 | 14.63 | 0.27% | 793,500 |
| Aug 7, 2025 | 14.30 | 14.67 | 14.29 | 14.59 | 14.59 | 1.89% | 633,600 |
| Aug 6, 2025 | 14.15 | 14.32 | 14.02 | 14.32 | 14.32 | 1.56% | 1,055,435 |
| Aug 5, 2025 | 14.10 | 14.16 | 14.07 | 14.10 | 14.10 | 0.07% | 953,424 |
| Aug 4, 2025 | 14.07 | 14.20 | 14.03 | 14.09 | 14.09 | 0.36% | 585,500 |
| Aug 1, 2025 | 14.25 | 14.27 | 13.91 | 14.04 | 14.04 | -1.40% | 669,930 |
| Jul 31, 2025 | 14.48 | 14.48 | 14.19 | 14.24 | 14.24 | -2.53% | 579,300 |
| Jul 30, 2025 | 14.69 | 14.92 | 14.51 | 14.61 | 14.61 | 0.69% | 722,500 |
| Jul 29, 2025 | 14.54 | 14.63 | 14.48 | 14.51 | 14.51 | 0.21% | 383,100 |
| Jul 28, 2025 | 14.34 | 14.58 | 14.28 | 14.48 | 14.48 | 0.49% | 387,611 |
| Jul 25, 2025 | 14.31 | 14.46 | 14.15 | 14.41 | 14.41 | 0.70% | 681,573 |
| Jul 24, 2025 | 14.41 | 14.49 | 14.28 | 14.31 | 14.31 | -1.24% | 352,700 |
| Jul 23, 2025 | 14.24 | 14.58 | 14.22 | 14.49 | 14.49 | 1.76% | 774,138 |
| Jul 22, 2025 | 13.76 | 14.24 | 13.73 | 14.24 | 14.24 | 3.71% | 724,950 |
| Jul 21, 2025 | 13.81 | 13.88 | 13.67 | 13.73 | 13.73 | 0.07% | 571,405 |
| Jul 18, 2025 | 13.89 | 13.99 | 13.66 | 13.72 | 13.72 | -1.65% | 620,006 |