Dole plc Ordinary Shares (DOLE)

14.55Last Price

0.00 (0.00%)Change

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 Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	14.51	14.65	14.40	14.55	397,429	14.55
3/04/2025	14.62	14.74	14.55	14.55	665,260	14.55
3/03/2025	14.68	15.09	14.52	14.72	593,999	14.72
2/28/2025	14.60	14.66	14.38	14.63	724,338	14.63
2/27/2025	14.54	14.78	14.46	14.58	572,729	14.58
2/26/2025	14.45	15.10	14.34	14.69	1,024,699	14.69
2/25/2025	13.92	14.13	13.88	14.05	582,060	14.05
2/24/2025	13.70	14.02	13.62	13.80	432,928	13.80
2/21/2025	13.72	13.73	13.55	13.64	343,443	13.64
2/20/2025	13.44	13.64	13.37	13.59	385,695	13.59
2/19/2025	13.60	13.60	13.38	13.52	313,070	13.52
2/18/2025	13.57	13.76	13.42	13.68	403,459	13.68
2/14/2025	13.90	13.96	13.47	13.51	299,912	13.51
2/13/2025	13.77	13.85	13.63	13.83	344,708	13.83
2/12/2025	13.58	13.72	13.50	13.67	384,643	13.67
2/11/2025	13.52	13.85	13.50	13.84	244,322	13.84
2/10/2025	13.57	13.66	13.43	13.63	376,918	13.63
2/07/2025	13.74	13.74	13.53	13.57	301,745	13.57
2/06/2025	13.70	13.78	13.58	13.76	338,585	13.76
2/05/2025	13.40	13.64	13.27	13.60	530,178	13.60
2/04/2025	13.30	13.45	13.12	13.34	384,409	13.34
2/03/2025	13.26	13.60	13.20	13.34	384,794	13.34
1/31/2025	13.64	13.71	13.41	13.62	549,553	13.62
1/30/2025	13.86	13.87	13.63	13.75	355,185	13.75
1/29/2025	13.61	13.77	13.57	13.72	273,987	13.72
1/28/2025	13.81	13.88	13.53	13.59	511,736	13.59
1/27/2025	13.78	14.01	13.66	13.81	568,035	13.81
1/24/2025	13.55	13.68	13.44	13.52	687,345	13.52
1/23/2025	13.43	13.69	13.36	13.64	624,732	13.64
1/22/2025	13.37	13.48	13.23	13.44	555,262	13.44
1/21/2025	13.27	13.54	13.27	13.43	695,794	13.43
1/17/2025	13.09	13.26	13.05	13.23	826,620	13.23
1/16/2025	12.80	12.99	12.74	12.97	407,754	12.97
1/15/2025	12.98	13.06	12.78	12.85	496,594	12.85
1/14/2025	12.42	12.84	12.42	12.82	448,820	12.82
1/13/2025	12.23	12.43	12.20	12.42	511,320	12.42
1/10/2025	12.59	12.60	12.23	12.31	432,453	12.31
1/08/2025	12.67	12.80	12.48	12.73	412,410	12.73
1/07/2025	12.89	13.00	12.63	12.69	513,844	12.69
1/06/2025	13.34	13.37	12.78	12.83	447,535	12.83
1/03/2025	13.57	13.67	13.30	13.34	448,563	13.34
1/02/2025	13.54	13.66	13.46	13.54	263,990	13.54
12/31/2024	13.45	0.00	13.54	13.54	0	13.54
12/30/2024	13.49	13.56	13.29	13.45	969,135	13.45
12/27/2024	13.52	13.69	13.34	13.54	498,168	13.54
12/26/2024	13.54	13.75	13.51	13.62	669,741	13.62
12/24/2024	13.70	13.75	13.54	13.61	205,447	13.61
12/23/2024	13.70	13.80	13.62	13.73	387,483	13.73
12/20/2024	13.71	13.94	13.59	13.70	1,017,742	13.70
12/19/2024	13.83	14.00	13.68	13.82	238,808	13.82
12/18/2024	14.39	14.39	13.84	13.93	440,414	13.93
12/17/2024	14.25	14.50	14.23	14.33	704,076	14.33
12/16/2024	14.65	14.82	14.33	14.34	579,731	14.34
12/13/2024	14.72	14.79	14.60	14.72	399,390	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