Skip to main content
DOLE logo

Dole plc

DOLENYSEConsumer StaplesFarm Products

$13.30Today:- (-)1Y +3.52%

As of Oct 26, 2026 close

Market cap
$1.27B
P/E (TTM)
21.32
Forward P/E
10.86
Dividend yield
2.51%
52-week range
$12.52$16.57
Volume (live)
-
Avg. volume (3M)
858.69K

Dole (DOLE) Historical Stock Prices

Analyze Dole (DOLE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dole (DOLE) Interactive Price Chart

Interactive historical price chart showing Dole stock price movements and trends across multiple time periods.

Loading chart...

DOLE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DOLE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202613.2713.3213.1813.2013.20871.10K
Oct 26, 202613.3813.5113.2713.3013.30994.83K
Oct 23, 202613.5513.6913.3013.4413.44787.88K
Oct 22, 202613.1613.5213.1213.5213.521.05M
Oct 21, 202613.1613.2013.0613.1113.111.51M
Oct 20, 202613.2113.3713.1613.2513.25565.35K
Oct 19, 202613.2613.3713.1213.1313.13715.58K
Oct 16, 202613.5113.5313.3013.3013.30788.31K
Oct 15, 202613.8013.9313.3213.4113.411.15M
Oct 14, 202613.4813.5413.3813.4713.47707.99K
Oct 13, 202613.4913.5113.3113.4613.46712.03K
Oct 12, 202613.1913.3813.1613.3113.31843.89K
Oct 9, 202612.9913.2012.9913.1413.141.06M
Oct 8, 202612.7713.0612.7513.0213.02848.88K
Oct 7, 202612.7912.8612.7112.8012.801.43M
Oct 6, 202612.8812.9912.7012.7212.72734.41K
Oct 5, 202612.7412.9212.6312.8012.80711.41K
Oct 2, 202612.7312.8412.6312.7512.75908.33K
Oct 1, 202612.7012.7212.5912.6412.64717.19K
Sep 30, 202612.9613.0412.7112.7112.71805.20K
Sep 29, 202612.9013.0212.8512.9612.96660.47K
Sep 28, 202612.9613.0812.9212.9812.98774.02K
Sep 25, 202612.8813.0112.7612.9812.98712.97K
Sep 24, 202613.0213.0212.8312.9012.90833.76K
Sep 23, 202613.2013.2312.9212.9212.92568.97K
Sep 22, 202613.1113.2913.0613.2013.20844.36K
Sep 21, 202613.0413.0912.9713.0013.00838.20K
Sep 18, 202613.0713.1712.9813.0313.031.09M
Sep 17, 202613.1613.2513.0813.1413.14740.92K
Sep 16, 202613.1613.3513.1013.1013.10789.13K
Sep 15, 202613.2213.3113.1113.2613.18964.11K
Sep 14, 202613.5013.6313.1713.2413.161.96M
Sep 11, 202613.7213.7713.3313.3313.241.00M
Sep 10, 202613.8213.8913.5213.5713.48798.44K
Sep 9, 202613.8614.0313.6313.7913.701.26M
Sep 8, 202613.9214.0113.7613.8913.801.04M
Sep 4, 202613.8114.0913.8014.0113.92809.36K
Sep 3, 202614.1414.1413.8013.9013.81899.08K
Sep 2, 202613.9314.1013.8414.0613.971.15M
Sep 1, 202613.8714.0413.8513.8513.761.17M
Aug 31, 202613.7713.8913.7113.8513.761.00M
Aug 28, 202613.7513.9113.6913.7813.69857.48K
Aug 27, 202613.5013.8013.4813.6913.601.48M
Aug 26, 202613.5313.7113.5113.6313.541.58M
Aug 25, 202613.4213.5913.3713.5413.451.11M
Aug 24, 202613.4213.5813.4113.4613.37959.08K
Aug 21, 202613.4113.4413.2213.3113.22676.51K
Aug 20, 202613.1713.4613.1713.3713.28829.18K
Aug 19, 202613.1113.4113.0713.2913.20817.13K
Aug 18, 202613.1313.1912.9212.9212.841.13M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.