Dole Plc (DOLE)
14.72 -0.02 (-0.14%)
Dole Plc is a global leader in the production and distribution of fresh fruits and vegetables, catering to a diverse consumer base. The company is dedicated to providing high-quality, nutritious offerings while promoting sustainable agriculture practices. Dole's extensive product range includes fresh produce, packaged salads, and fruit snacks, making it a vital player in the food industry. With operations spanning multiple continents, Dole focuses on innovation, supply chain efficiency, and maintaining strong relationships with both growers and retailers to ensure a steady supply of premium produce to customers around the world.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/13/2024 | 14.72 | 14.79 | 14.60 | 14.72 | 399,389 | 14.72 |
12/12/2024 | 14.75 | 14.99 | 14.72 | 14.74 | 338,201 | 14.74 |
12/11/2024 | 14.78 | 14.91 | 14.71 | 14.90 | 271,990 | 14.90 |
12/10/2024 | 14.71 | 14.81 | 14.48 | 14.77 | 392,069 | 14.77 |
12/09/2024 | 14.68 | 14.90 | 14.58 | 14.68 | 368,106 | 14.68 |
12/06/2024 | 14.90 | 14.90 | 14.64 | 14.71 | 390,435 | 14.71 |
12/05/2024 | 14.82 | 14.96 | 14.80 | 14.84 | 281,775 | 14.84 |
12/04/2024 | 15.02 | 15.06 | 14.81 | 14.82 | 365,998 | 14.82 |
12/03/2024 | 15.14 | 15.21 | 15.01 | 15.10 | 398,641 | 15.10 |
12/02/2024 | 15.17 | 15.17 | 14.92 | 15.10 | 432,851 | 15.10 |
11/29/2024 | 15.03 | 15.12 | 14.96 | 15.07 | 183,368 | 15.07 |
11/27/2024 | 15.40 | 15.49 | 14.96 | 15.03 | 295,662 | 15.03 |
11/26/2024 | 15.42 | 15.43 | 15.23 | 15.34 | 435,849 | 15.34 |
11/25/2024 | 15.46 | 15.72 | 15.39 | 15.40 | 626,982 | 15.40 |
11/22/2024 | 15.37 | 15.47 | 15.25 | 15.38 | 467,198 | 15.38 |
11/21/2024 | 15.18 | 15.29 | 14.97 | 15.26 | 375,799 | 15.26 |
11/20/2024 | 14.65 | 15.08 | 14.64 | 15.07 | 544,001 | 15.07 |
11/19/2024 | 14.95 | 14.95 | 14.60 | 14.71 | 656,673 | 14.71 |
11/18/2024 | 14.87 | 15.00 | 14.66 | 14.98 | 1,015,515 | 14.98 |
11/15/2024 | 14.86 | 15.00 | 14.57 | 14.73 | 903,950 | 14.73 |
11/14/2024 | 15.00 | 15.01 | 14.55 | 14.81 | 1,073,762 | 14.81 |
11/13/2024 | 15.51 | 15.83 | 14.97 | 14.98 | 1,167,229 | 14.98 |
11/12/2024 | 16.83 | 16.86 | 16.66 | 16.78 | 506,846 | 16.78 |
11/11/2024 | 16.76 | 16.93 | 16.74 | 16.80 | 353,023 | 16.80 |
11/08/2024 | 16.62 | 16.81 | 16.48 | 16.71 | 594,585 | 16.71 |
11/07/2024 | 16.78 | 16.88 | 16.53 | 16.58 | 379,688 | 16.58 |
11/06/2024 | 16.81 | 16.95 | 16.68 | 16.84 | 814,649 | 16.84 |
11/05/2024 | 16.18 | 16.46 | 16.14 | 16.39 | 311,598 | 16.39 |
11/04/2024 | 16.05 | 16.27 | 16.02 | 16.22 | 311,856 | 16.22 |
11/01/2024 | 16.18 | 16.28 | 16.10 | 16.10 | 606,971 | 16.10 |
10/31/2024 | 16.04 | 16.22 | 16.01 | 16.15 | 430,792 | 16.15 |
10/30/2024 | 15.80 | 16.11 | 15.80 | 16.03 | 399,366 | 16.03 |
10/29/2024 | 16.18 | 16.18 | 15.82 | 15.88 | 328,858 | 15.88 |
10/28/2024 | 16.19 | 16.57 | 16.19 | 16.33 | 488,182 | 16.33 |
10/25/2024 | 16.19 | 16.31 | 16.04 | 16.09 | 400,571 | 16.09 |
10/24/2024 | 16.08 | 16.20 | 16.00 | 16.18 | 392,592 | 16.18 |
10/23/2024 | 15.76 | 16.05 | 15.75 | 16.02 | 270,463 | 16.02 |
10/22/2024 | 15.75 | 15.90 | 15.63 | 15.89 | 621,784 | 15.89 |
10/21/2024 | 16.15 | 16.20 | 15.71 | 15.73 | 346,675 | 15.73 |
10/18/2024 | 16.41 | 16.46 | 16.13 | 16.15 | 397,657 | 16.15 |
10/17/2024 | 16.28 | 16.48 | 16.25 | 16.41 | 493,864 | 16.41 |
10/16/2024 | 16.25 | 16.35 | 16.16 | 16.31 | 419,883 | 16.31 |
10/15/2024 | 16.18 | 16.23 | 16.06 | 16.14 | 580,717 | 16.14 |
10/14/2024 | 16.03 | 16.23 | 15.96 | 16.17 | 388,812 | 16.17 |
10/11/2024 | 15.98 | 16.12 | 15.98 | 16.09 | 566,637 | 16.09 |
10/10/2024 | 15.89 | 15.99 | 15.83 | 15.96 | 441,766 | 15.96 |
10/09/2024 | 16.07 | 16.15 | 15.86 | 15.88 | 366,710 | 15.88 |
10/08/2024 | 16.13 | 16.23 | 16.01 | 16.11 | 427,833 | 16.11 |
10/07/2024 | 16.21 | 16.14 | 15.93 | 16.08 | 350,760 | 16.08 |
10/04/2024 | 16.09 | 16.48 | 16.00 | 16.27 | 744,789 | 16.27 |
10/03/2024 | 15.75 | 15.85 | 15.50 | 15.57 | 446,941 | 15.57 |
10/02/2024 | 16.04 | 16.25 | 15.78 | 15.85 | 595,850 | 15.85 |
10/01/2024 | 16.20 | 16.24 | 16.02 | 16.09 | 685,615 | 16.09 |
9/30/2024 | 16.69 | 16.72 | 16.21 | 16.29 | 587,397 | 16.29 |
9/27/2024 | 16.83 | 16.91 | 16.67 | 16.82 | 549,362 | 16.82 |
9/26/2024 | 16.73 | 16.86 | 16.64 | 16.69 | 619,941 | 16.69 |
9/25/2024 | 16.87 | 16.91 | 16.69 | 16.70 | 461,212 | 16.70 |
9/24/2024 | 16.75 | 16.93 | 16.63 | 16.91 | 485,992 | 16.91 |
9/23/2024 | 16.85 | 16.94 | 16.73 | 16.76 | 536,674 | 16.76 |
9/20/2024 | 17.06 | 17.11 | 16.80 | 16.84 | 1,363,943 | 16.84 |
9/19/2024 | 16.90 | 17.12 | 16.78 | 17.12 | 853,181 | 17.12 |
9/18/2024 | 16.80 | 17.07 | 16.72 | 16.93 | 1,095,019 | 16.93 |
9/17/2024 | 16.66 | 16.91 | 16.59 | 16.74 | 972,670 | 16.74 |
9/16/2024 | 16.25 | 16.67 | 16.23 | 16.64 | 1,336,759 | 16.64 |