Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 12.31 | -0.01 | -0.08% | 12.39 | 12.39 | 12.22 | 455,561 |
| May 23 2024 | 12.32 | -0.38 | -2.99% | 12.70 | 12.735 | 12.28 | 670,166 |
| May 22 2024 | 12.70 | -0.25 | -1.93% | 12.91 | 12.94 | 12.69 | 443,109 |
| May 21 2024 | 12.95 | -0.08 | -0.61% | 13.07 | 13.08 | 12.92 | 515,491 |
| May 20 2024 | 13.03 | 0.20 | 1.56% | 12.81 | 13.17 | 12.78 | 1,871,762 |
| May 17 2024 | 12.83 | 0.08 | 0.63% | 12.80 | 12.86 | 12.67 | 1,032,331 |
| May 16 2024 | 12.75 | 0.03 | 0.24% | 12.74 | 12.81 | 12.52 | 1,344,237 |
| May 15 2024 | 12.72 | 0.46 | 3.75% | 13.12 | 13.23 | 12.38 | 1,944,249 |
| May 14 2024 | 12.26 | 0.04 | 0.33% | 12.35 | 12.36 | 12.20 | 1,171,193 |
| May 13 2024 | 12.22 | -0.09 | -0.73% | 12.39 | 12.435 | 12.20 | 769,598 |
| May 10 2024 | 12.31 | -0.06 | -0.49% | 12.36 | 12.39 | 12.135 | 544,091 |
| May 09 2024 | 12.37 | -0.12 | -0.96% | 12.48 | 12.50 | 12.36 | 548,018 |
| May 08 2024 | 12.49 | 0.05 | 0.40% | 12.36 | 12.505 | 12.36 | 443,517 |
| May 07 2024 | 12.44 | 0.02 | 0.16% | 12.49 | 12.50 | 12.365 | 338,320 |
| May 06 2024 | 12.42 | -0.02 | -0.16% | 12.48 | 12.525 | 12.395 | 328,272 |
| May 03 2024 | 12.44 | 0.16 | 1.30% | 12.38 | 12.565 | 12.00 | 1,354,364 |
| May 02 2024 | 12.28 | 0.10 | 0.82% | 12.20 | 12.325 | 12.18 | 424,430 |
| May 01 2024 | 12.18 | 0.01 | 0.08% | 12.20 | 12.30 | 12.145 | 398,349 |
| Apr 30 2024 | 12.17 | -0.17 | -1.38% | 12.33 | 12.33 | 12.145 | 235,296 |
| Apr 29 2024 | 12.34 | 0.16 | 1.31% | 12.18 | 12.355 | 12.18 | 233,883 |
| Apr 26 2024 | 12.18 | -0.02 | -0.16% | 12.23 | 12.285 | 12.17 | 214,931 |
| Apr 25 2024 | 12.20 | -0.12 | -0.97% | 12.29 | 12.33 | 12.115 | 259,536 |
| Apr 24 2024 | 12.32 | 0.06 | 0.49% | 12.15 | 12.34 | 12.10 | 207,266 |
| Apr 23 2024 | 12.26 | 0.01 | 0.08% | 12.23 | 12.31 | 12.13 | 222,519 |
| Apr 22 2024 | 12.25 | 0.14 | 1.16% | 12.12 | 12.29 | 12.045 | 293,211 |
| Apr 19 2024 | 12.11 | 0.23 | 1.94% | 11.91 | 12.12 | 11.82 | 476,972 |
| Apr 18 2024 | 11.88 | 0.24 | 2.06% | 11.69 | 11.89 | 11.69 | 382,668 |
| Apr 17 2024 | 11.64 | 0.05 | 0.43% | 11.60 | 11.71 | 11.53 | 334,607 |
| Apr 16 2024 | 11.59 | -0.03 | -0.26% | 11.58 | 11.61 | 11.40 | 337,523 |
| Apr 15 2024 | 11.62 | -0.05 | -0.43% | 11.62 | 11.68 | 11.57 | 299,224 |
| Apr 12 2024 | 11.67 | 0.10 | 0.86% | 11.56 | 11.68 | 11.52 | 418,448 |
| Apr 11 2024 | 11.57 | 0.12 | 1.05% | 11.41 | 11.60 | 11.40 | 406,946 |
| Apr 10 2024 | 11.45 | -0.28 | -2.39% | 11.56 | 11.60 | 11.42 | 414,028 |
| Apr 09 2024 | 11.73 | -0.09 | -0.76% | 11.81 | 11.89 | 11.71 | 227,475 |
| Apr 08 2024 | 11.82 | 0.12 | 1.03% | 11.74 | 11.86 | 11.74 | 316,012 |
| Apr 05 2024 | 11.70 | 0.10 | 0.86% | 11.58 | 11.71 | 11.55 | 262,827 |
| Apr 04 2024 | 11.60 | 0.06 | 0.52% | 11.59 | 11.68 | 11.56 | 240,858 |
| Apr 03 2024 | 11.54 | -0.20 | -1.70% | 11.66 | 11.70 | 11.45 | 337,632 |
| Apr 02 2024 | 11.74 | -0.04 | -0.34% | 11.72 | 11.83 | 11.67 | 332,092 |
| Apr 01 2024 | 11.78 | -0.15 | -1.26% | 11.96 | 11.975 | 11.77 | 286,988 |
| Mar 28 2024 | 11.93 | 0.12 | 1.02% | 11.88 | 11.95 | 11.77 | 566,403 |
| Mar 27 2024 | 11.81 | -0.15 | -1.25% | 12.02 | 12.09 | 11.765 | 576,901 |
| Mar 26 2024 | 11.96 | 0.00 | 0.00% | 12.08 | 12.08 | 11.92 | 366,967 |
| Mar 25 2024 | 11.96 | 0.01 | 0.08% | 11.91 | 11.98 | 11.82 | 341,757 |
| Mar 22 2024 | 11.95 | -0.15 | -1.24% | 12.10 | 12.10 | 11.93 | 248,604 |
| Mar 21 2024 | 12.10 | 0.17 | 1.42% | 11.91 | 12.14 | 11.85 | 417,240 |
| Mar 20 2024 | 11.93 | -0.03 | -0.25% | 11.89 | 11.94 | 11.775 | 296,888 |
| Mar 19 2024 | 11.96 | 0.03 | 0.25% | 11.97 | 12.02 | 11.8812 | 391,796 |
| Mar 18 2024 | 11.93 | 0.09 | 0.76% | 11.81 | 11.9599 | 11.78 | 432,944 |
| Mar 15 2024 | 11.84 | 0.24 | 2.07% | 11.60 | 11.85 | 11.60 | 735,060 |
| Mar 14 2024 | 11.60 | -0.22 | -1.86% | 11.90 | 11.90 | 11.5325 | 349,080 |
| Mar 13 2024 | 11.82 | -0.02 | -0.17% | 11.84 | 11.88 | 11.775 | 465,568 |
| Mar 12 2024 | 11.84 | 0.04 | 0.34% | 11.80 | 11.905 | 11.7925 | 353,840 |
| Mar 11 2024 | 11.80 | 0.14 | 1.20% | 11.58 | 11.835 | 11.58 | 351,141 |
| Mar 08 2024 | 11.66 | -0.04 | -0.34% | 11.75 | 11.83 | 11.615 | 338,512 |
| Mar 07 2024 | 11.70 | 0.18 | 1.56% | 11.58 | 11.74 | 11.58 | 564,102 |
| Mar 06 2024 | 11.52 | 0.01 | 0.09% | 11.59 | 11.67 | 11.43 | 661,201 |
| Mar 05 2024 | 11.51 | 0.05 | 0.44% | 11.46 | 11.64 | 11.37 | 427,696 |
| Mar 04 2024 | 11.46 | -0.23 | -1.97% | 11.57 | 11.77 | 11.42 | 695,142 |
| Mar 01 2024 | 11.69 | -0.12 | -1.02% | 11.63 | 11.77 | 11.5437 | 864,753 |
| Feb 29 2024 | 11.81 | 0.69 | 6.21% | 11.67 | 11.91 | 11.26 | 1,249,695 |
| Feb 28 2024 | 11.12 | -0.04 | -0.36% | 11.16 | 11.31 | 11.11 | 633,282 |
| Feb 27 2024 | 11.16 | 0.13 | 1.18% | 11.10 | 11.23 | 11.08 | 417,452 |
| Feb 26 2024 | 11.03 | -0.08 | -0.72% | 11.12 | 11.155 | 11.03 | 421,438 |
