Dole Plc (NY: DOLE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	9.774	9.793	9.491	9.587	919,681	-0.17(-1.73%)
May 27, 2022	9.821	9.887	9.475	9.755	829,447	-0.03(-0.29%)
May 26, 2022	9.615	10.04	9.615	9.784	1,308,333	-0.04(-0.38%)
May 25, 2022	9.269	9.971	9.119	9.821	1,394,566	+0.54(+5.85%)
May 24, 2022	9.915	9.961	9.081	9.278	2,087,157	-1.15(-11.04%)
May 23, 2022	10.35	10.64	10.26	10.43	332,321	+0.20(+1.92%)
May 20, 2022	10.48	10.56	10.04	10.23	405,173	-0.11(-1.09%)
May 19, 2022	10.23	10.44	10.05	10.35	696,300	+0.03(+0.27%)
May 18, 2022	10.52	10.56	10.24	10.32	317,950	-0.40(-3.76%)
May 17, 2022	10.66	10.79	10.60	10.72	292,239	+0.15(+1.42%)
May 16, 2022	10.49	10.82	10.43	10.57	183,120	-0.01(-0.09%)
May 13, 2022	10.34	10.78	10.34	10.58	259,513	+0.25(+2.45%)
May 12, 2022	10.02	10.36	9.961	10.33	454,117	+0.22(+2.22%)
May 11, 2022	10.15	10.47	10.07	10.10	438,133	-0.07(-0.74%)
May 10, 2022	10.74	10.87	10.16	10.18	511,228	-0.58(-5.40%)
May 09, 2022	11.00	11.11	10.68	10.76	585,030	-0.30(-2.71%)
May 06, 2022	11.05	11.19	10.81	11.06	608,663	-0.13(-1.17%)
May 05, 2022	11.42	11.42	11.09	11.19	262,818	-0.29(-2.53%)
May 04, 2022	11.42	11.50	11.19	11.48	230,603	+0.05(+0.41%)
May 03, 2022	11.32	11.52	11.22	11.43	265,878	+0.11(+0.99%)
May 02, 2022	11.07	11.32	11.07	11.32	517,796	+0.17(+1.51%)
Apr 29, 2022	11.49	11.59	11.09	11.15	358,449	-0.43(-3.72%)
Apr 28, 2022	11.50	11.63	10.82	11.58	766,935	+0.07(+0.57%)
Apr 27, 2022	11.27	11.75	11.23	11.52	685,895	+0.28(+2.50%)
Apr 26, 2022	11.49	11.52	11.23	11.23	961,304	-0.30(-2.60%)
Apr 25, 2022	11.67	11.77	11.42	11.53	668,453	-0.14(-1.20%)
Apr 22, 2022	11.95	12.08	11.66	11.67	683,454	-0.29(-2.43%)
Apr 21, 2022	12.16	12.42	11.94	11.96	796,407	-0.16(-1.31%)
Apr 20, 2022	11.93	12.21	11.70	12.12	894,743	+0.22(+1.89%)
Apr 19, 2022	11.80	11.95	11.70	11.90	450,401	+0.17(+1.44%)
Apr 18, 2022	11.97	12.06	11.68	11.73	334,815	-0.21(-1.73%)
Apr 14, 2022	12.14	12.24	11.92	11.94	502,933	-0.23(-1.92%)
Apr 13, 2022	12.28	12.36	12.08	12.17	348,782	-0.11(-0.91%)
Apr 12, 2022	12.29	12.57	12.22	12.28	293,874	-0.01(-0.08%)
Apr 11, 2022	12.17	12.47	12.12	12.29	326,282	+0.10(+0.84%)
Apr 08, 2022	11.97	12.39	11.86	12.19	552,400	+0.22(+1.80%)
Apr 07, 2022	11.93	11.98	11.70	11.97	524,808	+0.05(+0.39%)
Apr 06, 2022	11.71	12.06	11.71	11.93	691,761	+0.22(+1.84%)
Apr 05, 2022	12.02	12.15	11.70	11.71	451,915	-0.38(-3.17%)
Apr 04, 2022	11.90	12.16	11.70	12.10	471,547	+0.19(+1.57%)
Apr 01, 2022	11.82	11.97	11.68	11.91	770,772	+0.30(+2.58%)
Mar 31, 2022	11.64	11.72	11.48	11.61	998,456	-0.02(-0.16%)
Mar 30, 2022	11.96	12.10	11.58	11.63	492,647	-0.36(-2.97%)
Mar 29, 2022	11.96	12.02	11.63	11.98	1,474,981	+0.01(+0.08%)
Mar 28, 2022	12.21	12.26	11.94	11.97	687,549	-0.29(-2.37%)
Mar 25, 2022	12.39	12.52	12.16	12.26	852,632	-0.10(-0.83%)
Mar 24, 2022	12.08	12.39	11.91	12.37	1,438,211	+0.38(+3.18%)
Mar 23, 2022	12.22	12.33	11.87	11.99	831,706	-0.34(-2.79%)
Mar 22, 2022	12.52	12.66	12.26	12.33	573,394	-0.20(-1.56%)
Mar 21, 2022	12.39	13.00	12.39	12.53	451,603	+0.22(+1.82%)
Mar 18, 2022	12.93	12.96	12.19	12.30	1,276,147	-0.60(-4.62%)
Mar 17, 2022	12.96	13.27	12.75	12.90	462,686	-0.32(-2.39%)
Mar 16, 2022	12.69	13.29	12.52	13.21	458,214	+0.52(+4.11%)
Mar 15, 2022	12.78	12.92	12.00	12.69	862,378	+0.67(+5.57%)
Mar 14, 2022	12.53	12.65	11.93	12.02	514,586	-0.50(-4.01%)
Mar 11, 2022	12.84	12.84	12.34	12.53	689,574	-0.13(-1.03%)
Mar 10, 2022	12.90	12.94	12.33	12.66	2,585,067	-0.37(-2.86%)
Mar 09, 2022	12.66	13.13	12.59	13.03	604,043	+0.60(+4.79%)
Mar 08, 2022	13.51	13.62	12.41	12.43	1,155,692	-1.27(-9.30%)
Mar 07, 2022	13.73	13.91	13.57	13.71	362,398	-0.01(-0.07%)
Mar 04, 2022	13.76	13.77	13.46	13.72	595,926	-0.18(-1.27%)
Mar 03, 2022	14.54	14.54	13.77	13.89	524,224	-0.68(-4.66%)
Mar 02, 2022	13.97	14.68	13.81	14.57	460,967	+0.61(+4.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.