Dole (DOLE) Historical Prices

Time Period

Events

DOLE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	13.26	13.45	12.94	13.07	13.07	-0.61%	1,645,568	1.68
Oct 29, 2026	13.25	13.32	13.01	13.15	13.15	+0.08%	909,982	0.93
Oct 28, 2026	13.19	13.30	13.11	13.14	13.14	-0.45%	872,829	0.89
Oct 27, 2026	13.27	13.32	13.18	13.20	13.20	-0.75%	871,087	0.87
Oct 26, 2026	13.38	13.51	13.27	13.30	13.30	-1.04%	994,749	0.98
Oct 23, 2026	13.55	13.69	13.31	13.44	13.44	-0.59%	787,882	0.77
Oct 22, 2026	13.16	13.52	13.12	13.52	13.52	+3.13%	1,032,455	1.01
Oct 21, 2026	13.16	13.20	13.06	13.11	13.11	-1.06%	1,512,118	1.50
Oct 20, 2026	13.21	13.37	13.16	13.25	13.25	+0.91%	565,349	0.56
Oct 19, 2026	13.26	13.37	13.12	13.13	13.13	-1.28%	715,558	0.70
Oct 16, 2026	13.51	13.53	13.30	13.30	13.30	-0.82%	817,320	0.81
Oct 15, 2026	13.80	13.93	13.32	13.41	13.41	-0.45%	1,153,564	1.15
Oct 14, 2026	13.48	13.54	13.38	13.47	13.47	+0.07%	733,257	0.73
Oct 13, 2026	13.49	13.51	13.32	13.46	13.46	+1.13%	712,048	0.71
Oct 12, 2026	13.19	13.39	13.16	13.31	13.31	+1.29%	843,897	0.85
Oct 09, 2026	12.99	13.20	12.99	13.14	13.14	+0.92%	1,056,802	1.07
Oct 08, 2026	12.77	13.06	12.75	13.02	13.02	+1.72%	848,947	0.87
Oct 07, 2026	12.79	12.86	12.71	12.80	12.80	+0.63%	1,458,939	1.51
Oct 06, 2026	12.88	12.99	12.70	12.72	12.72	-0.63%	908,173	0.94
Oct 05, 2026	12.74	12.92	12.63	12.80	12.80	+0.39%	711,427	0.74
Oct 02, 2026	12.73	12.84	12.63	12.75	12.75	+0.87%	908,727	0.94
Oct 01, 2026	12.70	12.72	12.59	12.64	12.64	-0.55%	717,198	0.74
Sep 30, 2026	12.96	13.04	12.71	12.71	12.71	-1.93%	829,091	0.86
Sep 29, 2026	12.90	13.02	12.85	12.96	12.96	-0.15%	666,059	0.69
Sep 28, 2026	12.97	13.08	12.92	12.98	12.98	+0.00%	774,052	0.80
Sep 25, 2026	12.88	13.01	12.76	12.98	12.98	+0.62%	759,041	0.78
Sep 24, 2026	13.02	13.02	12.83	12.90	12.90	-0.15%	833,823	0.85
Sep 23, 2026	13.20	13.23	12.92	12.92	12.92	-2.12%	569,038	0.55
Sep 22, 2026	13.11	13.29	13.06	13.20	13.20	+1.54%	844,405	0.81
Sep 21, 2026	13.04	13.09	12.97	13.00	13.00	-0.23%	1,126,094	1.08
Sep 18, 2026	13.07	13.17	12.98	13.03	13.03	-0.84%	1,203,834	1.17
Sep 17, 2026	13.16	13.25	13.08	13.14	13.14	+0.31%	746,249	0.71
Sep 16, 2026	13.16	13.35	13.10	13.10	13.10	-0.57%	857,945	0.83
Sep 15, 2026	13.22	13.31	13.11	13.26	13.18	+0.15%	964,197	0.92
Sep 14, 2026	13.50	13.64	13.17	13.24	13.16	-0.67%	1,955,107	1.91
Sep 11, 2026	13.72	13.77	13.33	13.33	13.24	-1.77%	1,003,275	0.98
Sep 10, 2026	13.82	13.89	13.52	13.57	13.48	-1.59%	798,444	0.78
Sep 09, 2026	13.86	14.03	13.64	13.79	13.70	-0.72%	1,256,351	1.24
Sep 08, 2026	13.92	14.01	13.76	13.89	13.80	-0.86%	1,043,543	1.03
Sep 07, 2026	13.81	14.09	13.80	14.01	13.92	+0.00%	0	0.00
Sep 04, 2026	13.81	14.09	13.80	14.01	13.92	+0.80%	809,355	0.79
Sep 03, 2026	14.14	14.14	13.80	13.90	13.81	-1.14%	899,082	0.87
Sep 02, 2026	13.93	14.10	13.84	14.06	13.97	+1.51%	1,147,438	1.11
Sep 01, 2026	13.87	14.04	13.85	13.85	13.76	+0.00%	1,166,010	1.12
Aug 31, 2026	13.77	13.89	13.71	13.85	13.76	+0.51%	1,002,571	0.95
Aug 28, 2026	13.75	13.91	13.69	13.78	13.69	+0.65%	857,483	0.81
Aug 27, 2026	13.50	13.81	13.48	13.69	13.60	+0.44%	1,475,533	1.38
Aug 26, 2026	13.53	13.72	13.51	13.63	13.54	+0.66%	1,582,168	1.44
Aug 25, 2026	13.42	13.59	13.37	13.54	13.45	+0.60%	1,111,096	1.00
Aug 24, 2026	13.42	13.58	13.41	13.46	13.37	+1.13%	959,081	0.87

Dole historical prices

Dole (DOLE) Historical Prices

Become an Expert with TipRanks Premium