Dole plc (DOLE) stock
DOLENYSEAgricultural Production-Crops
$13.07−0.08 (-0.61%)
Close on Oct 30, 2026Market cap $1.23BP/E 21.1Yield –
Price history
Dole share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.07
-0.61% on the day
52-week range
$12.52 – $16.57
-21.1% from the high
Change over 52 weeks
+1.9%
From $12.83 on Oct 30, 2025
Average volume
1.02M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $13.26 | $13.45 | $12.94 | $13.07 | -0.61% | 1,645,570 |
| Oct 29, 2026 | $13.25 | $13.32 | $13.01 | $13.15 | +0.08% | 909,985 |
| Oct 28, 2026 | $13.19 | $13.30 | $13.11 | $13.14 | -0.45% | 872,831 |
| Oct 27, 2026 | $13.27 | $13.32 | $13.18 | $13.20 | -0.75% | 871,118 |
| Oct 26, 2026 | $13.38 | $13.51 | $13.27 | $13.30 | -1.04% | 994,829 |
| Oct 23, 2026 | $13.55 | $13.69 | $13.31 | $13.44 | -0.59% | 787,885 |
| Oct 22, 2026 | $13.16 | $13.52 | $13.12 | $13.52 | +3.13% | 1,052,131 |
| Oct 21, 2026 | $13.16 | $13.20 | $13.06 | $13.11 | -1.06% | 1,512,118 |
| Oct 20, 2026 | $13.21 | $13.37 | $13.16 | $13.25 | +0.91% | 565,349 |
| Oct 19, 2026 | $13.26 | $13.37 | $13.12 | $13.13 | -1.28% | 715,584 |
| Oct 16, 2026 | $13.51 | $13.53 | $13.30 | $13.30 | -0.82% | 817,327 |
| Oct 15, 2026 | $13.80 | $13.93 | $13.32 | $13.41 | -0.45% | 1,153,564 |
| Oct 14, 2026 | $13.48 | $13.54 | $13.38 | $13.47 | +0.07% | 733,257 |
| Oct 13, 2026 | $13.49 | $13.51 | $13.32 | $13.46 | +1.13% | 712,048 |
| Oct 12, 2026 | $13.19 | $13.39 | $13.16 | $13.31 | +1.29% | 843,897 |
| Oct 9, 2026 | $12.99 | $13.20 | $12.99 | $13.14 | +0.92% | 1,056,802 |
| Oct 8, 2026 | $12.77 | $13.06 | $12.75 | $13.02 | +1.72% | 848,947 |
| Oct 7, 2026 | $12.79 | $12.86 | $12.71 | $12.80 | +0.63% | 1,458,939 |
| Oct 6, 2026 | $12.88 | $12.99 | $12.70 | $12.72 | -0.62% | 908,173 |
| Oct 5, 2026 | $12.74 | $12.92 | $12.63 | $12.80 | +0.39% | 711,429 |
| Oct 2, 2026 | $12.73 | $12.84 | $12.63 | $12.75 | +0.87% | 908,727 |
| Oct 1, 2026 | $12.70 | $12.72 | $12.59 | $12.64 | -0.55% | 717,200 |
| Sep 30, 2026 | $12.96 | $13.04 | $12.71 | $12.71 | -1.93% | 829,091 |
| Sep 29, 2026 | $12.90 | $13.02 | $12.85 | $12.96 | -0.15% | 666,059 |
| Sep 28, 2026 | $12.97 | $13.08 | $12.92 | $12.98 | 0.00% | 774,052 |
| Sep 25, 2026 | $12.88 | $13.01 | $12.76 | $12.98 | +0.62% | 759,041 |
| Sep 24, 2026 | $13.02 | $13.02 | $12.83 | $12.90 | -0.15% | 833,823 |
| Sep 23, 2026 | $13.20 | $13.23 | $12.92 | $12.92 | -2.12% | 569,038 |
| Sep 22, 2026 | $13.11 | $13.29 | $13.06 | $13.20 | +1.54% | 844,405 |
| Sep 21, 2026 | $13.04 | $13.09 | $12.97 | $13.00 | -0.23% | 1,126,094 |
| Sep 18, 2026 | $13.07 | $13.17 | $12.98 | $13.03 | -0.84% | 1,203,834 |
| Sep 17, 2026 | $13.16 | $13.25 | $13.08 | $13.14 | +0.31% | 746,408 |
| Sep 16, 2026 | $13.16 | $13.35 | $13.10 | $13.10 | -1.21% | 857,945 |
| Sep 15, 2026 | $13.22 | $13.31 | $13.11 | $13.26 | +0.15% | 964,197 |
| Sep 14, 2026 | $13.50 | $13.64 | $13.17 | $13.24 | -0.68% | 1,955,107 |
| Sep 11, 2026 | $13.72 | $13.77 | $13.33 | $13.33 | -1.77% | 1,003,275 |
| Sep 10, 2026 | $13.82 | $13.89 | $13.52 | $13.57 | -1.60% | 798,444 |
| Sep 9, 2026 | $13.86 | $14.03 | $13.64 | $13.79 | -0.72% | 1,256,351 |
| Sep 8, 2026 | $13.92 | $14.01 | $13.76 | $13.89 | -0.86% | 1,043,544 |
| Sep 4, 2026 | $13.81 | $14.09 | $13.80 | $14.01 | +0.79% | 809,355 |
| Sep 3, 2026 | $14.14 | $14.14 | $13.80 | $13.90 | -1.14% | 899,082 |
| Sep 2, 2026 | $13.93 | $14.10 | $13.84 | $14.06 | +1.52% | 1,147,438 |
| Sep 1, 2026 | $13.87 | $14.04 | $13.85 | $13.85 | 0.00% | 1,166,010 |
| Aug 31, 2026 | $13.77 | $13.89 | $13.71 | $13.85 | +0.51% | 1,002,571 |
| Aug 28, 2026 | $13.75 | $13.91 | $13.69 | $13.78 | +0.66% | 857,483 |
| Aug 27, 2026 | $13.50 | $13.81 | $13.48 | $13.69 | +0.44% | 1,475,533 |
| Aug 26, 2026 | $13.53 | $13.72 | $13.51 | $13.63 | +0.66% | 1,582,168 |
| Aug 25, 2026 | $13.42 | $13.59 | $13.37 | $13.54 | +0.59% | 1,111,096 |
| Aug 24, 2026 | $13.42 | $13.58 | $13.41 | $13.46 | +1.13% | 959,081 |
| Aug 21, 2026 | $13.41 | $13.44 | $13.22 | $13.31 | -0.45% | 676,510 |
| Aug 20, 2026 | $13.17 | $13.46 | $13.17 | $13.37 | +0.60% | 829,180 |
| Aug 19, 2026 | $13.11 | $13.41 | $13.08 | $13.29 | +2.86% | 817,134 |
| Aug 18, 2026 | $13.13 | $13.19 | $12.92 | $12.92 | -0.08% | 1,132,471 |
| Aug 17, 2026 | $13.18 | $13.23 | $12.88 | $12.93 | -2.78% | 1,320,244 |
| Aug 14, 2026 | $13.31 | $13.38 | $13.20 | $13.30 | -0.45% | 854,184 |
| Aug 13, 2026 | $13.09 | $13.42 | $13.07 | $13.36 | +2.93% | 1,015,647 |
| Aug 12, 2026 | $13.00 | $13.15 | $12.93 | $12.98 | +0.15% | 1,216,640 |
| Aug 11, 2026 | $12.90 | $13.21 | $12.83 | $12.96 | -0.15% | 1,573,043 |
| Aug 10, 2026 | $12.96 | $13.36 | $12.74 | $12.98 | -6.15% | 2,861,816 |
| Aug 7, 2026 | $13.74 | $13.92 | $13.69 | $13.83 | +0.44% | 768,417 |
| Aug 6, 2026 | $13.99 | $13.99 | $13.70 | $13.77 | 0.00% | 695,387 |
| Aug 5, 2026 | $14.13 | $14.13 | $13.75 | $13.77 | -1.64% | 755,743 |
| Aug 4, 2026 | $14.15 | $14.16 | $13.96 | $14.00 | -2.03% | 678,890 |
| Aug 3, 2026 | $14.18 | $14.34 | $14.16 | $14.29 | +1.06% | 1,108,955 |
| Jul 31, 2026 | $14.14 | $14.20 | $13.99 | $14.14 | -1.19% | 1,011,299 |
| Jul 30, 2026 | $14.21 | $14.32 | $13.95 | $14.31 | -0.97% | 1,717,139 |
| Jul 29, 2026 | $14.17 | $14.49 | $14.14 | $14.45 | +1.55% | 2,343,537 |
| Jul 28, 2026 | $14.30 | $14.49 | $14.20 | $14.23 | +1.28% | 1,158,867 |
| Jul 27, 2026 | $14.27 | $14.32 | $13.98 | $14.05 | -0.64% | 990,672 |
| Jul 24, 2026 | $14.12 | $14.21 | $14.01 | $14.14 | +0.64% | 666,071 |
| Jul 23, 2026 | $14.08 | $14.13 | $13.88 | $14.05 | -1.75% | 1,000,151 |
| Jul 22, 2026 | $14.07 | $14.32 | $14.02 | $14.30 | +2.36% | 797,245 |
| Jul 21, 2026 | $14.21 | $14.32 | $13.88 | $13.97 | -2.10% | 594,299 |
| Jul 20, 2026 | $14.42 | $14.43 | $14.24 | $14.27 | -1.04% | 392,384 |
| Jul 17, 2026 | $14.56 | $14.77 | $14.29 | $14.42 | -0.55% | 574,615 |
| Jul 16, 2026 | $14.16 | $14.55 | $14.15 | $14.50 | +3.28% | 597,157 |
| Jul 15, 2026 | $14.05 | $14.27 | $14.01 | $14.04 | -0.43% | 580,308 |
| Jul 14, 2026 | $14.26 | $14.26 | $13.99 | $14.10 | -0.56% | 535,471 |
| Jul 13, 2026 | $14.37 | $14.44 | $14.14 | $14.18 | -0.77% | 598,272 |
| Jul 10, 2026 | $14.00 | $14.30 | $14.00 | $14.29 | +1.93% | 633,337 |
| Jul 9, 2026 | $13.98 | $14.04 | $13.81 | $14.02 | -0.28% | 570,796 |
| Jul 8, 2026 | $14.27 | $14.30 | $14.05 | $14.06 | -0.99% | 787,967 |
| Jul 7, 2026 | $14.13 | $14.35 | $14.08 | $14.20 | +1.79% | 1,014,316 |
| Jul 6, 2026 | $13.98 | $14.12 | $13.76 | $13.95 | -0.50% | 1,115,054 |
| Jul 2, 2026 | $14.01 | $14.13 | $13.81 | $14.02 | +2.11% | 1,071,354 |
| Jul 1, 2026 | $13.85 | $14.03 | $13.72 | $13.73 | +0.07% | 1,209,627 |
| Jun 30, 2026 | $13.90 | $14.03 | $13.57 | $13.72 | -1.22% | 1,062,609 |
| Jun 29, 2026 | $14.08 | $14.12 | $13.73 | $13.89 | -1.14% | 960,699 |
| Jun 26, 2026 | $13.92 | $14.19 | $13.92 | $14.05 | +1.81% | 4,427,524 |
| Jun 25, 2026 | $14.13 | $14.19 | $13.78 | $13.80 | -2.75% | 978,091 |
| Jun 24, 2026 | $14.31 | $14.37 | $14.04 | $14.19 | -0.28% | 924,984 |
| Jun 23, 2026 | $13.97 | $14.29 | $13.95 | $14.23 | +2.60% | 720,353 |
| Jun 22, 2026 | $13.91 | $14.08 | $13.75 | $13.87 | -0.93% | 1,860,407 |
| Jun 18, 2026 | $14.06 | $14.22 | $13.96 | $14.00 | -0.43% | 1,530,066 |
| Jun 17, 2026 | $14.22 | $14.25 | $13.93 | $14.06 | -2.09% | 793,430 |
| Jun 16, 2026 | $14.28 | $14.42 | $14.22 | $14.36 | +0.84% | 676,928 |
| Jun 15, 2026 | $14.38 | $14.43 | $14.18 | $14.24 | -0.77% | 956,081 |
| Jun 12, 2026 | $14.18 | $14.40 | $14.09 | $14.35 | +1.70% | 561,427 |
| Jun 11, 2026 | $14.41 | $14.41 | $14.09 | $14.11 | -1.54% | 797,419 |
| Jun 10, 2026 | $14.15 | $14.35 | $14.09 | $14.33 | +2.50% | 716,163 |
| Jun 9, 2026 | $13.73 | $13.99 | $13.63 | $13.98 | +2.12% | 1,074,792 |
| Jun 8, 2026 | $14.07 | $14.11 | $13.68 | $13.69 | -2.28% | 1,570,524 |
| Jun 5, 2026 | $13.99 | $14.14 | $13.82 | $14.01 | +0.57% | 1,054,879 |
| Jun 4, 2026 | $14.03 | $14.10 | $13.73 | $13.93 | +1.16% | 1,850,839 |
| Jun 3, 2026 | $14.05 | $14.20 | $13.60 | $13.77 | -2.75% | 1,383,146 |
| Jun 2, 2026 | $14.15 | $14.42 | $14.11 | $14.16 | +0.14% | 1,743,005 |
| Jun 1, 2026 | $13.92 | $14.22 | $13.88 | $14.14 | +1.07% | 1,704,408 |
| May 29, 2026 | $14.38 | $14.47 | $13.99 | $13.99 | -2.98% | 3,631,436 |
| May 28, 2026 | $14.54 | $14.64 | $14.33 | $14.42 | -0.41% | 1,539,753 |
| May 27, 2026 | $14.41 | $14.74 | $14.41 | $14.48 | +0.84% | 996,569 |
| May 26, 2026 | $14.41 | $14.56 | $14.28 | $14.36 | -0.49% | 909,402 |
| May 22, 2026 | $14.50 | $14.61 | $14.35 | $14.43 | -0.76% | 619,229 |
| May 21, 2026 | $14.48 | $14.57 | $14.30 | $14.54 | -0.14% | 1,057,181 |
| May 20, 2026 | $14.15 | $14.70 | $14.13 | $14.56 | +2.75% | 1,184,369 |
| May 19, 2026 | $14.25 | $14.62 | $14.11 | $14.17 | -0.49% | 753,493 |
| May 18, 2026 | $14.16 | $14.49 | $14.09 | $14.24 | +0.99% | 1,154,270 |
| May 15, 2026 | $14.45 | $14.54 | $13.94 | $14.10 | -1.95% | 1,068,595 |
| May 14, 2026 | $14.70 | $14.90 | $14.37 | $14.38 | -1.30% | 1,061,741 |
| May 13, 2026 | $14.38 | $14.80 | $14.17 | $14.57 | +1.11% | 1,113,912 |
| May 12, 2026 | $15.32 | $15.61 | $14.40 | $14.41 | -5.26% | 1,615,943 |
| May 11, 2026 | $14.46 | $15.29 | $14.31 | $15.21 | +2.22% | 1,917,840 |
| May 8, 2026 | $14.81 | $14.90 | $14.66 | $14.88 | +0.54% | 1,248,973 |
| May 7, 2026 | $14.88 | $14.88 | $14.54 | $14.80 | -0.74% | 1,447,105 |
| May 6, 2026 | $14.94 | $14.97 | $14.77 | $14.91 | +0.74% | 804,418 |
| May 5, 2026 | $15.19 | $15.19 | $14.78 | $14.80 | -2.50% | 617,050 |
| May 4, 2026 | $15.13 | $15.32 | $14.95 | $15.18 | +0.26% | 765,293 |
| May 1, 2026 | $15.25 | $15.25 | $14.97 | $15.14 | -0.26% | 708,173 |
| Apr 30, 2026 | $14.84 | $15.21 | $14.78 | $15.18 | +2.29% | 826,962 |
| Apr 29, 2026 | $14.87 | $14.99 | $14.74 | $14.84 | -0.60% | 1,025,779 |
| Apr 28, 2026 | $15.05 | $15.05 | $14.70 | $14.93 | +0.40% | 831,948 |
| Apr 27, 2026 | $15.10 | $15.27 | $14.84 | $14.87 | -1.65% | 596,098 |
| Apr 24, 2026 | $15.11 | $15.14 | $14.84 | $15.12 | -0.13% | 645,950 |
| Apr 23, 2026 | $15.05 | $15.28 | $15.03 | $15.14 | +0.93% | 519,405 |
| Apr 22, 2026 | $14.89 | $15.03 | $14.87 | $15.00 | +1.01% | 615,980 |
| Apr 21, 2026 | $14.90 | $14.98 | $14.63 | $14.85 | -0.60% | 806,782 |
| Apr 20, 2026 | $15.18 | $15.38 | $14.92 | $14.94 | -1.52% | 619,810 |
| Apr 17, 2026 | $14.96 | $15.26 | $14.96 | $15.17 | +1.27% | 755,560 |
| Apr 16, 2026 | $14.86 | $15.03 | $14.84 | $14.98 | +0.33% | 437,610 |
| Apr 15, 2026 | $15.32 | $15.41 | $14.93 | $14.93 | -2.99% | 722,918 |
| Apr 14, 2026 | $15.42 | $15.67 | $15.36 | $15.39 | -0.77% | 786,288 |
| Apr 13, 2026 | $15.70 | $15.70 | $15.37 | $15.51 | -1.15% | 645,494 |
| Apr 10, 2026 | $15.60 | $15.73 | $15.46 | $15.69 | +0.77% | 697,674 |
| Apr 9, 2026 | $15.00 | $15.58 | $14.88 | $15.57 | +2.91% | 985,136 |
| Apr 8, 2026 | $15.10 | $15.42 | $15.08 | $15.13 | +0.53% | 739,942 |
| Apr 7, 2026 | $14.87 | $15.13 | $14.85 | $15.05 | +0.87% | 445,087 |
| Apr 6, 2026 | $14.60 | $14.93 | $14.52 | $14.92 | +2.47% | 478,207 |
| Apr 2, 2026 | $14.31 | $14.57 | $14.12 | $14.56 | +2.10% | 588,504 |
| Apr 1, 2026 | $14.28 | $14.41 | $14.15 | $14.26 | -0.21% | 565,052 |
| Mar 31, 2026 | $14.49 | $14.53 | $14.15 | $14.29 | -0.69% | 683,294 |
| Mar 30, 2026 | $14.22 | $14.43 | $14.01 | $14.39 | -2.31% | 907,520 |
| Mar 27, 2026 | $14.54 | $14.89 | $14.54 | $14.73 | +1.24% | 646,175 |
| Mar 26, 2026 | $14.46 | $14.75 | $14.46 | $14.55 | +0.41% | 451,601 |
| Mar 25, 2026 | $14.35 | $14.49 | $14.20 | $14.49 | +1.05% | 515,085 |
| Mar 24, 2026 | $14.43 | $14.61 | $14.32 | $14.34 | -0.62% | 544,113 |
| Mar 23, 2026 | $14.31 | $14.61 | $14.24 | $14.43 | +1.26% | 807,835 |
| Mar 20, 2026 | $14.24 | $14.25 | $13.96 | $14.25 | +0.07% | 3,195,317 |
| Mar 19, 2026 | $14.26 | $14.32 | $14.06 | $14.24 | -0.63% | 663,419 |
| Mar 18, 2026 | $14.41 | $14.53 | $14.16 | $14.33 | -2.12% | 727,463 |
| Mar 17, 2026 | $14.60 | $14.75 | $14.48 | $14.64 | +1.31% | 596,520 |
| Mar 16, 2026 | $14.53 | $14.61 | $14.40 | $14.45 | +0.70% | 644,167 |
| Mar 13, 2026 | $14.52 | $14.52 | $14.32 | $14.35 | -0.35% | 550,921 |
| Mar 12, 2026 | $14.47 | $14.59 | $14.33 | $14.40 | -0.69% | 550,623 |
| Mar 11, 2026 | $14.76 | $14.76 | $14.46 | $14.50 | -1.76% | 555,544 |
| Mar 10, 2026 | $15.01 | $15.10 | $14.74 | $14.76 | -1.86% | 580,778 |
| Mar 9, 2026 | $15.11 | $15.12 | $14.84 | $15.04 | -1.44% | 642,695 |
| Mar 6, 2026 | $14.94 | $15.30 | $14.81 | $15.26 | +1.46% | 582,700 |
| Mar 5, 2026 | $15.33 | $15.36 | $14.94 | $15.04 | -2.65% | 758,221 |
| Mar 4, 2026 | $15.57 | $15.65 | $15.31 | $15.45 | -0.06% | 827,554 |
| Mar 3, 2026 | $15.55 | $15.68 | $15.02 | $15.46 | -2.15% | 869,489 |
| Mar 2, 2026 | $15.96 | $16.07 | $15.62 | $15.80 | -1.50% | 884,656 |
| Feb 27, 2026 | $15.73 | $16.50 | $15.62 | $16.04 | +2.10% | 1,062,858 |
| Feb 26, 2026 | $15.64 | $15.89 | $15.28 | $15.71 | +0.38% | 1,033,196 |
| Feb 25, 2026 | $14.90 | $15.69 | $14.44 | $15.65 | -2.13% | 1,348,071 |
| Feb 24, 2026 | $15.86 | $16.03 | $15.72 | $15.99 | +1.20% | 547,562 |
| Feb 23, 2026 | $15.95 | $16.03 | $15.61 | $15.80 | -1.25% | 744,116 |
| Feb 20, 2026 | $16.05 | $16.14 | $15.82 | $16.00 | +0.19% | 458,797 |
| Feb 19, 2026 | $15.93 | $16.04 | $15.79 | $15.97 | +0.13% | 671,525 |
| Feb 18, 2026 | $15.81 | $16.00 | $15.70 | $15.95 | +1.01% | 493,117 |
| Feb 17, 2026 | $15.90 | $16.08 | $15.67 | $15.79 | -0.75% | 698,460 |
| Feb 13, 2026 | $15.73 | $16.08 | $15.68 | $15.91 | +0.82% | 477,909 |
| Feb 12, 2026 | $15.87 | $16.11 | $15.73 | $15.78 | -0.25% | 828,652 |
| Feb 11, 2026 | $15.68 | $15.87 | $15.60 | $15.82 | +0.57% | 517,250 |
| Feb 10, 2026 | $15.85 | $15.96 | $15.71 | $15.73 | -0.76% | 517,354 |
| Feb 9, 2026 | $16.14 | $16.25 | $15.78 | $15.85 | -2.34% | 581,596 |
| Feb 6, 2026 | $16.30 | $16.57 | $16.10 | $16.23 | -0.37% | 863,477 |
| Feb 5, 2026 | $16.45 | $16.51 | $16.13 | $16.29 | -0.49% | 899,286 |
| Feb 4, 2026 | $16.23 | $16.51 | $16.14 | $16.37 | +1.43% | 1,426,061 |
| Feb 3, 2026 | $16.03 | $16.32 | $15.99 | $16.14 | +0.19% | 614,840 |
| Feb 2, 2026 | $15.80 | $16.21 | $15.80 | $16.11 | +1.13% | 849,585 |
| Jan 30, 2026 | $15.84 | $15.99 | $15.76 | $15.93 | +0.44% | 748,406 |
| Jan 29, 2026 | $15.61 | $15.89 | $15.54 | $15.86 | +2.19% | 810,712 |
| Jan 28, 2026 | $15.61 | $15.70 | $15.44 | $15.52 | -1.02% | 576,615 |
| Jan 27, 2026 | $15.35 | $15.75 | $15.29 | $15.68 | +2.35% | 830,789 |
| Jan 26, 2026 | $15.35 | $15.54 | $15.30 | $15.32 | -0.20% | 738,731 |
| Jan 23, 2026 | $15.20 | $15.44 | $15.14 | $15.35 | +0.26% | 611,556 |
| Jan 22, 2026 | $15.05 | $15.39 | $15.01 | $15.31 | +1.32% | 807,144 |
| Jan 21, 2026 | $14.84 | $15.13 | $14.84 | $15.11 | +1.89% | 732,071 |
| Jan 20, 2026 | $14.63 | $14.95 | $14.55 | $14.83 | +1.30% | 797,051 |
| Jan 16, 2026 | $14.80 | $14.85 | $14.57 | $14.64 | -1.55% | 486,838 |
| Jan 15, 2026 | $14.69 | $14.92 | $14.58 | $14.87 | +1.57% | 414,497 |
| Jan 14, 2026 | $14.56 | $14.77 | $14.46 | $14.64 | +0.34% | 482,882 |
| Jan 13, 2026 | $14.53 | $14.69 | $14.53 | $14.59 | 0.00% | 475,638 |
| Jan 12, 2026 | $14.53 | $14.74 | $14.44 | $14.59 | +0.34% | 425,183 |
| Jan 9, 2026 | $14.35 | $14.56 | $14.30 | $14.54 | +1.39% | 480,942 |
| Jan 8, 2026 | $14.12 | $14.43 | $14.02 | $14.34 | +1.34% | 758,767 |
| Jan 7, 2026 | $14.05 | $14.16 | $13.83 | $14.15 | +0.93% | 706,507 |
| Jan 6, 2026 | $14.05 | $14.10 | $13.98 | $14.02 | -0.28% | 682,877 |
| Jan 5, 2026 | $14.46 | $14.46 | $14.04 | $14.06 | -3.90% | 733,246 |
| Jan 2, 2026 | $14.99 | $15.02 | $14.55 | $14.63 | -2.40% | 937,293 |
| Dec 31, 2025 | $14.94 | $15.02 | $14.89 | $14.99 | +0.40% | 447,691 |
| Dec 30, 2025 | $14.97 | $15.08 | $14.91 | $14.93 | -0.07% | 361,980 |
| Dec 29, 2025 | $15.05 | $15.12 | $14.91 | $14.94 | -0.60% | 468,262 |
| Dec 26, 2025 | $15.15 | $15.22 | $15.01 | $15.03 | -0.53% | 319,176 |
| Dec 24, 2025 | $15.00 | $15.13 | $14.98 | $15.11 | +0.40% | 239,572 |
| Dec 23, 2025 | $15.20 | $15.20 | $15.05 | $15.05 | -1.12% | 592,018 |
| Dec 22, 2025 | $15.20 | $15.33 | $15.12 | $15.22 | -0.33% | 750,294 |
| Dec 19, 2025 | $15.41 | $15.58 | $15.26 | $15.27 | -1.48% | 2,871,580 |
| Dec 18, 2025 | $15.40 | $15.65 | $15.32 | $15.50 | +0.58% | 590,131 |
| Dec 17, 2025 | $15.37 | $15.45 | $15.33 | $15.41 | +0.39% | 738,486 |
| Dec 16, 2025 | $15.53 | $15.57 | $15.25 | $15.35 | -1.35% | 625,140 |
| Dec 15, 2025 | $15.59 | $15.73 | $15.44 | $15.56 | +0.71% | 826,692 |
| Dec 12, 2025 | $15.30 | $15.52 | $15.27 | $15.45 | +1.05% | 1,201,847 |
| Dec 11, 2025 | $14.77 | $15.36 | $14.73 | $15.29 | +3.52% | 1,146,016 |
| Dec 10, 2025 | $14.59 | $14.82 | $14.56 | $14.77 | +0.68% | 759,622 |
| Dec 9, 2025 | $14.80 | $14.88 | $14.57 | $14.67 | -1.08% | 653,121 |
| Dec 8, 2025 | $14.83 | $14.93 | $14.70 | $14.83 | -0.47% | 1,211,619 |
| Dec 5, 2025 | $14.89 | $14.99 | $14.78 | $14.90 | +0.81% | 785,734 |
| Dec 4, 2025 | $14.65 | $14.85 | $14.65 | $14.78 | +0.34% | 895,495 |
| Dec 3, 2025 | $14.61 | $14.74 | $14.50 | $14.73 | +1.59% | 981,432 |
| Dec 2, 2025 | $14.68 | $14.68 | $14.36 | $14.50 | -1.23% | 1,128,360 |
| Dec 1, 2025 | $14.46 | $14.68 | $14.43 | $14.68 | +1.38% | 1,947,348 |
| Nov 28, 2025 | $14.42 | $14.50 | $14.26 | $14.48 | +0.42% | 506,092 |
| Nov 26, 2025 | $14.13 | $14.50 | $14.13 | $14.42 | +1.91% | 763,028 |
| Nov 25, 2025 | $14.13 | $14.37 | $14.10 | $14.15 | +0.93% | 755,002 |
| Nov 24, 2025 | $13.94 | $14.09 | $13.88 | $14.02 | -0.07% | 704,512 |
| Nov 21, 2025 | $13.75 | $14.16 | $13.59 | $14.03 | +2.48% | 1,040,023 |
| Nov 20, 2025 | $13.74 | $13.77 | $13.49 | $13.69 | 0.00% | 900,284 |
| Nov 19, 2025 | $14.13 | $14.13 | $13.64 | $13.69 | -3.18% | 1,082,279 |
| Nov 18, 2025 | $14.04 | $14.19 | $13.94 | $14.14 | +0.71% | 1,368,841 |
| Nov 17, 2025 | $14.08 | $14.18 | $13.79 | $14.04 | +0.65% | 1,981,371 |
| Nov 14, 2025 | $13.83 | $13.98 | $13.55 | $13.95 | +0.58% | 1,365,538 |
| Nov 13, 2025 | $13.75 | $13.98 | $13.65 | $13.87 | +0.73% | 1,584,183 |
| Nov 12, 2025 | $13.97 | $13.97 | $13.72 | $13.77 | -0.15% | 830,181 |
| Nov 11, 2025 | $13.80 | $13.82 | $13.39 | $13.79 | -0.07% | 1,144,484 |
| Nov 10, 2025 | $13.35 | $14.37 | $13.26 | $13.80 | +5.02% | 1,893,081 |
| Nov 7, 2025 | $13.15 | $13.22 | $13.02 | $13.14 | +0.69% | 1,234,057 |
| Nov 6, 2025 | $12.89 | $13.14 | $12.89 | $13.05 | +0.46% | 752,458 |
| Nov 5, 2025 | $12.95 | $13.02 | $12.81 | $12.99 | +0.46% | 557,843 |
| Nov 4, 2025 | $12.69 | $12.95 | $12.63 | $12.93 | +1.65% | 890,389 |
| Nov 3, 2025 | $12.73 | $12.79 | $12.52 | $12.72 | -0.16% | 886,757 |
| Oct 31, 2025 | $12.73 | $12.76 | $12.62 | $12.74 | -0.70% | 674,022 |
| Oct 30, 2025 | $12.61 | $12.85 | $12.61 | $12.83 | +1.18% | 1,085,062 |
| Oct 29, 2025 | $12.95 | $12.97 | $12.58 | $12.68 | -2.31% | 1,441,238 |
| Oct 28, 2025 | $12.90 | $13.06 | $12.75 | $12.98 | +1.09% | 792,667 |
| Oct 27, 2025 | $12.90 | $12.95 | $12.80 | $12.84 | -0.31% | 636,283 |
| Oct 24, 2025 | $13.09 | $13.10 | $12.88 | $12.88 | -1.38% | 602,894 |
| Oct 23, 2025 | $13.10 | $13.12 | $12.92 | $13.06 | -0.15% | 642,630 |
| Oct 22, 2025 | $13.07 | $13.13 | $12.99 | $13.08 | +0.46% | 738,955 |
| Oct 21, 2025 | $13.24 | $13.36 | $13.00 | $13.02 | -1.29% | 1,290,524 |
| Oct 20, 2025 | $13.25 | $13.33 | $13.15 | $13.19 | – | 772,636 |
Seasonality
DOLE return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 5.6% | -5.4% | 2.9% | -3.7% | -3.4% | 6.9% | 1.2% | -5.0% | -0.2% | 3.4% | -0.1% |
| Months up | 4 of 5 | 5 of 5 | 2 of 5 | 4 of 5 | 2 of 5 | 1 of 5 | 4 of 5 | 3 of 6 | 2 of 6 | 2 of 6 | 3 of 5 | 3 of 5 |
| 2026 | 6.3% | 0.7% | -10.4% | 6.2% | -7.8% | -1.3% | 3.1% | -2.1% | -7.6% | 2.8% | ||
| 2025 | 0.6% | 7.4% | -0.7% | 5.1% | -6.8% | -0.6% | 1.8% | 3.4% | -8.7% | -5.2% | 13.7% | 3.5% |
| 2024 | -8.1% | 4.6% | 1.7% | 2.0% | 1.6% | -0.4% | 21.3% | 8.5% | 1.6% | -0.9% | -6.7% | -9.7% |
| 2023 | 19.5% | 1.7% | 0.8% | 4.9% | 8.4% | 1.8% | -2.3% | -9.8% | -2.2% | -1.4% | 0.8% | 7.5% |
| 2022 | 1.6% | 13.3% | -18.6% | -4.0% | -14.0% | -16.7% | 10.8% | -3.4% | -18.6% | 17.1% | 20.5% | -5.6% |
| 2021 | 10.7% | 5.7% | -13.9% | -11.4% | 3.7% |