Dole plc Ordinary Shares (DOLE)

13.49Last Price

-0.26 (-1.93%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	13.80	258,830	13.80
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
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