Dole (DOLE)
NYSE: DOLE
· Real-Time Price · USD
13.38
-0.07 (-0.52%)
At close: Oct 06, 2025, 10:09 AM
DOLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.29 | 13.47 | 13.26 | 13.45 | 13.45 | 1.43% | 764,419 |
| Oct 2, 2025 | 13.36 | 13.50 | 13.19 | 13.26 | 13.26 | -1.04% | 718,400 |
| Oct 1, 2025 | 13.42 | 13.53 | 13.32 | 13.40 | 13.40 | -0.30% | 765,300 |
| Sep 30, 2025 | 13.30 | 13.45 | 13.23 | 13.44 | 13.44 | 1.36% | 1,362,238 |
| Sep 29, 2025 | 13.15 | 13.36 | 13.09 | 13.26 | 13.26 | 0.84% | 1,272,441 |
| Sep 26, 2025 | 13.21 | 13.35 | 13.06 | 13.15 | 13.15 | -0.08% | 1,195,249 |
| 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 |
Page 1 of 53