Dole Plc (NY: DOLE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	16.76	16.93	16.74	16.80	353,023	+0.09(+0.54%)
Nov 08, 2024	16.62	16.81	16.48	16.71	594,585	+0.13(+0.78%)
Nov 07, 2024	16.78	16.88	16.53	16.58	379,688	-0.26(-1.54%)
Nov 06, 2024	16.81	16.95	16.68	16.84	814,649	+0.45(+2.75%)
Nov 05, 2024	16.18	16.46	16.14	16.39	311,598	+0.17(+1.05%)
Nov 04, 2024	16.05	16.27	16.02	16.22	311,856	+0.12(+0.75%)
Nov 01, 2024	16.18	16.28	16.10	16.10	606,971	-0.05(-0.31%)
Oct 31, 2024	16.04	16.22	16.01	16.15	430,792	+0.12(+0.75%)
Oct 30, 2024	15.80	16.11	15.80	16.03	399,366	+0.15(+0.94%)
Oct 29, 2024	16.18	16.18	15.82	15.88	328,858	-0.45(-2.76%)
Oct 28, 2024	16.19	16.57	16.19	16.33	488,182	+0.24(+1.49%)
Oct 25, 2024	16.19	16.31	16.04	16.09	400,571	-0.09(-0.56%)
Oct 24, 2024	16.08	16.20	16.00	16.18	392,592	+0.16(+1.00%)
Oct 23, 2024	15.76	16.05	15.75	16.02	270,463	+0.13(+0.82%)
Oct 22, 2024	15.75	15.90	15.63	15.89	621,784	+0.16(+1.02%)
Oct 21, 2024	16.15	16.20	15.71	15.73	346,675	-0.42(-2.60%)
Oct 18, 2024	16.41	16.46	16.13	16.15	397,657	-0.26(-1.58%)
Oct 17, 2024	16.28	16.48	16.25	16.41	493,864	+0.10(+0.61%)
Oct 16, 2024	16.25	16.35	16.16	16.31	419,883	+0.17(+1.05%)
Oct 15, 2024	16.18	16.23	16.06	16.14	580,717	-0.03(-0.19%)
Oct 14, 2024	16.03	16.23	15.96	16.17	388,812	+0.08(+0.50%)
Oct 11, 2024	15.98	16.12	15.98	16.09	566,637	+0.13(+0.81%)
Oct 10, 2024	15.89	15.99	15.83	15.96	441,766	+0.08(+0.50%)
Oct 09, 2024	16.07	16.15	15.86	15.88	366,710	-0.23(-1.43%)
Oct 08, 2024	16.13	16.23	16.01	16.11	427,833	+0.03(+0.19%)
Oct 07, 2024	16.21	16.14	15.93	16.08	350,760	-0.19(-1.17%)
Oct 04, 2024	16.09	16.48	16.00	16.27	744,789	+0.70(+4.50%)
Oct 03, 2024	15.75	15.85	15.50	15.57	446,941	-0.28(-1.77%)
Oct 02, 2024	16.04	16.25	15.78	15.85	595,850	-0.24(-1.49%)
Oct 01, 2024	16.20	16.24	16.02	16.09	685,615	-0.20(-1.23%)
Sep 30, 2024	16.69	16.72	16.21	16.29	587,397	-0.53(-3.15%)
Sep 27, 2024	16.83	16.91	16.67	16.82	549,362	+0.13(+0.78%)
Sep 26, 2024	16.73	16.86	16.64	16.69	619,941	-0.01(-0.06%)
Sep 25, 2024	16.87	16.91	16.69	16.70	461,212	-0.21(-1.24%)
Sep 24, 2024	16.75	16.93	16.63	16.91	485,992	+0.15(+0.89%)
Sep 23, 2024	16.85	16.94	16.73	16.76	536,674	-0.08(-0.48%)
Sep 20, 2024	17.06	17.11	16.80	16.84	1,363,943	-0.28(-1.64%)
Sep 19, 2024	16.90	17.12	16.78	17.12	853,181	+0.19(+1.12%)
Sep 18, 2024	16.80	17.07	16.72	16.93	1,095,019	+0.19(+1.14%)
Sep 17, 2024	16.66	16.91	16.59	16.74	972,670	+0.10(+0.60%)
Sep 16, 2024	16.25	16.67	16.23	16.64	1,336,759	+0.48(+2.97%)
Sep 13, 2024	15.94	16.20	15.94	16.16	817,807	+0.27(+1.70%)
Sep 12, 2024	15.60	15.89	15.54	15.89	892,747	+0.32(+2.06%)
Sep 11, 2024	15.49	15.62	15.29	15.57	982,617	-0.01(-0.06%)
Sep 10, 2024	15.65	15.71	15.47	15.58	750,644	-0.02(-0.13%)
Sep 09, 2024	15.81	15.81	15.54	15.60	529,892	-0.26(-1.63%)
Sep 06, 2024	16.12	16.18	15.83	15.86	700,532	-0.30(-1.85%)
Sep 05, 2024	16.14	16.21	16.07	16.16	1,229,898	+0.12(+0.74%)
Sep 04, 2024	15.89	16.04	15.86	16.04	651,624	+0.15(+0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.