DOLE(DOLE)
DOLE
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/6/2026 | $12.88 | $12.99 | $12.70 | $12.72 | 908,097 |
| 10/5/2026 | $12.74 | $12.92 | $12.63 | $12.80 | 711,429 |
| 10/2/2026 | $12.73 | $12.84 | $12.63 | $12.75 | 908,727 |
| 10/1/2026 | $12.70 | $12.72 | $12.59 | $12.64 | 717,200 |
| 9/30/2026 | $12.96 | $13.04 | $12.71 | $12.71 | 829,100 |
| 9/29/2026 | $12.90 | $13.02 | $12.85 | $12.96 | 666,100 |
| 9/28/2026 | $12.97 | $13.08 | $12.92 | $12.98 | 774,052 |
| 9/25/2026 | $12.88 | $13.01 | $12.76 | $12.98 | 759,041 |
| 9/24/2026 | $13.02 | $13.02 | $12.83 | $12.90 | 833,823 |
| 9/23/2026 | $13.20 | $13.23 | $12.92 | $12.92 | 569,038 |
| 9/22/2026 | $13.11 | $13.29 | $13.06 | $13.20 | 844,405 |
| 9/21/2026 | $13.04 | $13.09 | $12.97 | $13.00 | 1.13M |
| 9/18/2026 | $13.07 | $13.17 | $12.98 | $13.03 | 1.20M |
| 9/17/2026 | $13.16 | $13.25 | $13.08 | $13.14 | 746,408 |
| 9/16/2026 | $13.16 | $13.35 | $13.10 | $13.10 | 857,945 |
| 9/15/2026 | $13.22 | $13.31 | $13.11 | $13.26 | 964,197 |
| 9/14/2026 | $13.50 | $13.64 | $13.17 | $13.24 | 1.96M |
| 9/11/2026 | $13.72 | $13.77 | $13.33 | $13.33 | 1.00M |
| 9/10/2026 | $13.82 | $13.89 | $13.52 | $13.57 | 798,444 |
| 9/9/2026 | $13.86 | $14.03 | $13.64 | $13.79 | 1.26M |
| 9/8/2026 | $13.92 | $14.01 | $13.76 | $13.89 | 1.04M |
| 9/4/2026 | $13.81 | $14.09 | $13.80 | $14.01 | 809,400 |
| 9/3/2026 | $14.14 | $14.14 | $13.80 | $13.90 | 899,100 |
| 9/2/2026 | $13.93 | $14.10 | $13.84 | $14.06 | 1.15M |
| 9/1/2026 | $13.87 | $14.04 | $13.85 | $13.85 | 1.17M |
| 8/31/2026 | $13.77 | $13.89 | $13.71 | $13.85 | 1.00M |
| 8/28/2026 | $13.75 | $13.91 | $13.69 | $13.78 | 857,500 |
| 8/27/2026 | $13.50 | $13.81 | $13.48 | $13.69 | 1.48M |
| 8/26/2026 | $13.53 | $13.72 | $13.51 | $13.63 | 1.58M |
| 8/25/2026 | $13.42 | $13.59 | $13.37 | $13.54 | 1.11M |
| 8/24/2026 | $13.42 | $13.58 | $13.41 | $13.46 | 959,100 |
| 8/21/2026 | $13.41 | $13.44 | $13.22 | $13.31 | 676,510 |
| 8/20/2026 | $13.17 | $13.46 | $13.17 | $13.37 | 829,180 |
| 8/19/2026 | $13.11 | $13.41 | $13.08 | $13.29 | 817,134 |
| 8/18/2026 | $13.13 | $13.19 | $12.92 | $12.92 | 1.13M |
| 8/17/2026 | $13.18 | $13.23 | $12.88 | $12.93 | 1.32M |
| 8/14/2026 | $13.31 | $13.38 | $13.20 | $13.30 | 854,184 |
| 8/13/2026 | $13.09 | $13.42 | $13.07 | $13.36 | 1.02M |
| 8/12/2026 | $13.00 | $13.15 | $12.93 | $12.98 | 1.22M |
| 8/11/2026 | $12.90 | $13.21 | $12.83 | $12.96 | 1.57M |
| 8/10/2026 | $12.96 | $13.36 | $12.74 | $12.98 | 2.86M |
| 8/7/2026 | $13.74 | $13.92 | $13.69 | $13.83 | 768,417 |
| 8/6/2026 | $13.99 | $13.99 | $13.70 | $13.77 | 695,400 |
| 8/5/2026 | $14.13 | $14.13 | $13.75 | $13.77 | 755,743 |
| 8/4/2026 | $14.15 | $14.16 | $13.96 | $14.00 | 678,900 |
| 8/3/2026 | $14.18 | $14.34 | $14.16 | $14.29 | 1.11M |
| 7/31/2026 | $14.14 | $14.20 | $13.99 | $14.14 | 1.01M |
| 7/30/2026 | $14.21 | $14.32 | $13.95 | $14.31 | 1.72M |
| 7/29/2026 | $14.17 | $14.49 | $14.14 | $14.45 | 2.34M |
| 7/28/2026 | $14.30 | $14.49 | $14.20 | $14.23 | 1.16M |
| 7/27/2026 | $14.27 | $14.32 | $13.98 | $14.05 | 990,700 |
| 7/24/2026 | $14.12 | $14.21 | $14.01 | $14.14 | 666,100 |
| 7/23/2026 | $14.08 | $14.13 | $13.88 | $14.05 | 1.00M |
| 7/22/2026 | $14.07 | $14.32 | $14.02 | $14.30 | 797,245 |
| 7/21/2026 | $14.21 | $14.32 | $13.88 | $13.97 | 594,300 |
| 7/20/2026 | $14.42 | $14.43 | $14.24 | $14.27 | 392,400 |
| 7/17/2026 | $14.56 | $14.77 | $14.29 | $14.42 | 574,615 |
| 7/16/2026 | $14.16 | $14.55 | $14.15 | $14.50 | 597,200 |
| 7/15/2026 | $14.05 | $14.27 | $14.01 | $14.04 | 580,308 |
| 7/14/2026 | $14.26 | $14.26 | $13.99 | $14.10 | 535,500 |
| 7/13/2026 | $14.37 | $14.44 | $14.14 | $14.18 | 598,272 |
| 7/10/2026 | $14.00 | $14.30 | $14.00 | $14.29 | 633,337 |
| 7/9/2026 | $13.98 | $14.04 | $13.81 | $14.02 | 570,800 |
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
