MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DOLE — Dole plc
NYSEDole plc
$12.75
+0.11(+0.87%)
- O
- 12.73
- H
- 12.84
- L
- 12.63
- V
- 903.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.75
Period Return-11.89%
Period High$16.57
Period Low$12.52
Avg Daily Volume906.1K
Total Trading Days365
DOLE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.73 | $12.84 | $12.63 | $12.75 | +$0.11 | +0.87% | 903,670 | $12.74 | $12.63 $12.84 |
| Oct 1, 2026 | $12.70 | $12.72 | $12.59 | $12.64 | $-0.07 | -0.55% | 716,744 | $12.65 | $12.59 $12.72 |
| Sep 30, 2026 | $12.96 | $13.04 | $12.71 | $12.71 | $-0.25 | -1.93% | 829,091 | $12.77 | $12.71 $13.04 |
| Sep 29, 2026 | $12.90 | $13.02 | $12.85 | $12.96 | $-0.02 | -0.15% | 666,060 | $12.93 | $12.85 $13.02 |
| Sep 28, 2026 | $12.97 | $13.08 | $12.92 | $12.98 | +$0.00 | +0.00% | 774,053 | $12.99 | $12.92 $13.08 |
| Sep 25, 2026 | $12.88 | $13.01 | $12.76 | $12.98 | +$0.08 | +0.62% | 759,042 | $12.93 | $12.76 $13.01 |
| Sep 24, 2026 | $13.02 | $13.02 | $12.83 | $12.90 | $-0.02 | -0.15% | 833,824 | $12.89 | $12.83 $13.02 |
| Sep 23, 2026 | $13.20 | $13.23 | $12.92 | $12.92 | $-0.28 | -2.12% | 569,038 | $13.05 | $12.92 $13.23 |
| Sep 22, 2026 | $13.11 | $13.29 | $13.06 | $13.20 | +$0.20 | +1.54% | 844,405 | $13.18 | $13.06 $13.29 |
| Sep 21, 2026 | $13.04 | $13.09 | $12.97 | $13.00 | $-0.03 | -0.23% | 1,126,094 | $13.02 | $12.97 $13.09 |
| Sep 18, 2026 | $13.07 | $13.17 | $12.98 | $13.03 | $-0.11 | -0.84% | 1,203,834 | $13.06 | $12.98 $13.17 |
| Sep 17, 2026 | $13.16 | $13.25 | $13.08 | $13.14 | +$0.04 | +0.31% | 746,409 | $13.18 | $13.08 $13.25 |
| Sep 16, 2026 | $13.16 | $13.35 | $13.10 | $13.10 | $-0.16 | -1.21% | 857,945 | $13.18 | $13.10 $13.35 |
| Sep 15, 2026 | $13.22 | $13.31 | $13.11 | $13.26 | +$0.02 | +0.15% | 964,109 | $13.23 | $13.11 $13.31 |
| Sep 14, 2026 | $13.50 | $13.64 | $13.17 | $13.24 | $-0.09 | -0.68% | 1,878,255 | $13.30 | $13.17 $13.64 |
| Sep 11, 2026 | $13.72 | $13.77 | $13.33 | $13.33 | $-0.24 | -1.77% | 1,216,340 | $13.39 | $13.33 $13.77 |
| Sep 10, 2026 | $13.82 | $13.89 | $13.52 | $13.57 | $-0.22 | -1.60% | 798,445 | $13.61 | $13.52 $13.89 |
| Sep 9, 2026 | $13.86 | $14.03 | $13.64 | $13.79 | $-0.10 | -0.72% | 1,256,352 | $13.81 | $13.64 $14.03 |
| Sep 8, 2026 | $13.92 | $14.01 | $13.76 | $13.89 | $-0.12 | -0.86% | 1,043,544 | $13.87 | $13.76 $14.01 |
| Sep 4, 2026 | $13.81 | $14.09 | $13.80 | $14.01 | +$0.11 | +0.79% | 809,356 | $14.00 | $13.80 $14.09 |
| Sep 3, 2026 | $14.14 | $14.14 | $13.80 | $13.90 | $-0.16 | -1.14% | 899,083 | $13.90 | $13.80 $14.14 |
| Sep 2, 2026 | $13.93 | $14.10 | $13.84 | $14.06 | +$0.21 | +1.52% | 1,147,376 | $14.04 | $13.84 $14.10 |
| Sep 1, 2026 | $13.87 | $14.04 | $13.85 | $13.85 | +$0.00 | +0.00% | 1,166,010 | $13.89 | $13.85 $14.04 |
| Aug 31, 2026 | $13.77 | $13.89 | $13.71 | $13.85 | +$0.07 | +0.51% | 1,004,342 | $13.83 | $13.71 $13.89 |
| Aug 28, 2026 | $13.75 | $13.91 | $13.69 | $13.78 | +$0.09 | +0.66% | 857,483 | $13.77 | $13.69 $13.91 |
| Aug 27, 2026 | $13.50 | $13.81 | $13.48 | $13.69 | +$0.06 | +0.44% | 1,475,533 | $13.69 | $13.48 $13.81 |
| Aug 26, 2026 | $13.53 | $13.72 | $13.51 | $13.63 | +$0.09 | +0.66% | 1,582,168 | $13.61 | $13.51 $13.72 |
| Aug 25, 2026 | $13.42 | $13.59 | $13.37 | $13.54 | +$0.08 | +0.59% | 1,111,097 | $13.48 | $13.37 $13.59 |
| Aug 24, 2026 | $13.42 | $13.58 | $13.41 | $13.46 | +$0.15 | +1.13% | 959,081 | $13.48 | $13.41 $13.58 |
| Aug 21, 2026 | $13.41 | $13.44 | $13.22 | $13.31 | $-0.06 | -0.45% | 676,511 | $13.32 | $13.22 $13.44 |