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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.38 | $13.51 | $12.94 | $13.07 | -2.75% | 5,294,333 |
| Oct 19, 2026 | $13.26 | $13.69 | $13.06 | $13.44 | +1.05% | 4,633,067 |
| Oct 12, 2026 | $13.19 | $13.93 | $13.16 | $13.30 | +1.22% | 4,260,093 |
| Oct 5, 2026 | $12.74 | $13.20 | $12.63 | $13.14 | +3.06% | 4,984,290 |
| Sep 28, 2026 | $12.97 | $13.08 | $12.59 | $12.75 | -1.77% | 3,895,129 |
| Sep 21, 2026 | $13.04 | $13.29 | $12.76 | $12.98 | -0.38% | 4,132,401 |
| Sep 14, 2026 | $13.50 | $13.64 | $12.98 | $13.03 | -2.25% | 5,727,491 |
| Sep 8, 2026 | $13.92 | $14.03 | $13.33 | $13.33 | -4.85% | 4,101,614 |
| Aug 31, 2026 | $13.77 | $14.14 | $13.71 | $14.01 | +1.67% | 5,024,456 |
| Aug 24, 2026 | $13.42 | $13.91 | $13.37 | $13.78 | +3.53% | 5,985,361 |
| Aug 17, 2026 | $13.18 | $13.46 | $12.88 | $13.31 | +0.08% | 4,775,539 |
| Aug 10, 2026 | $12.96 | $13.42 | $12.74 | $13.30 | -3.83% | 7,521,330 |
| Aug 3, 2026 | $14.18 | $14.34 | $13.69 | $13.83 | -2.19% | 4,007,392 |
| Jul 27, 2026 | $14.27 | $14.49 | $13.95 | $14.14 | 0.00% | 7,221,514 |
| Jul 20, 2026 | $14.42 | $14.43 | $13.88 | $14.14 | -1.94% | 3,450,150 |
| Jul 13, 2026 | $14.37 | $14.77 | $13.99 | $14.42 | +0.91% | 2,885,823 |
| Jul 6, 2026 | $13.98 | $14.35 | $13.76 | $14.29 | +1.93% | 4,121,470 |
| Jun 29, 2026 | $14.08 | $14.13 | $13.57 | $14.02 | -0.21% | 4,304,289 |
| Jun 22, 2026 | $13.91 | $14.37 | $13.75 | $14.05 | +0.36% | 8,911,359 |
| Jun 15, 2026 | $14.38 | $14.43 | $13.93 | $14.00 | -2.44% | 3,956,505 |
| Jun 8, 2026 | $14.07 | $14.41 | $13.63 | $14.35 | +2.43% | 4,720,325 |
| Jun 1, 2026 | $13.92 | $14.42 | $13.60 | $14.01 | +0.14% | 7,736,277 |
| May 26, 2026 | $14.41 | $14.74 | $13.99 | $13.99 | -3.05% | 7,077,160 |
| May 18, 2026 | $14.16 | $14.70 | $14.09 | $14.43 | +2.34% | 4,768,542 |
| May 11, 2026 | $14.46 | $15.61 | $13.94 | $14.10 | -5.24% | 6,778,031 |
| May 4, 2026 | $15.13 | $15.32 | $14.54 | $14.88 | -1.72% | 4,882,839 |
| Apr 27, 2026 | $15.10 | $15.27 | $14.70 | $15.14 | +0.13% | 3,988,960 |
| Apr 20, 2026 | $15.18 | $15.38 | $14.63 | $15.12 | -0.33% | 3,207,927 |
| Apr 13, 2026 | $15.70 | $15.70 | $14.84 | $15.17 | -3.31% | 3,347,870 |
| Apr 6, 2026 | $14.60 | $15.73 | $14.52 | $15.69 | +7.76% | 3,346,046 |
| Mar 30, 2026 | $14.22 | $14.57 | $14.01 | $14.56 | -1.15% | 2,744,370 |
| Mar 23, 2026 | $14.31 | $14.89 | $14.20 | $14.73 | +3.37% | 2,964,809 |
| Mar 16, 2026 | $14.53 | $14.75 | $13.96 | $14.25 | -0.70% | 5,826,886 |
| Mar 9, 2026 | $15.11 | $15.12 | $14.32 | $14.35 | -5.96% | 2,880,561 |
| Mar 2, 2026 | $15.96 | $16.07 | $14.81 | $15.26 | -4.86% | 3,922,620 |
| Feb 23, 2026 | $15.95 | $16.50 | $14.44 | $16.04 | +0.25% | 4,735,803 |
| Feb 17, 2026 | $15.90 | $16.14 | $15.67 | $16.00 | +0.57% | 2,321,899 |
| Feb 9, 2026 | $16.14 | $16.25 | $15.60 | $15.91 | -1.97% | 2,922,761 |
| Feb 2, 2026 | $15.80 | $16.57 | $15.80 | $16.23 | +1.88% | 4,653,249 |
| Jan 26, 2026 | $15.35 | $15.99 | $15.29 | $15.93 | +3.78% | 3,705,253 |
| Jan 20, 2026 | $14.63 | $15.44 | $14.55 | $15.35 | +4.85% | 2,947,822 |
| Jan 12, 2026 | $14.53 | $14.92 | $14.44 | $14.64 | +0.69% | 2,285,038 |
| Jan 5, 2026 | $14.46 | $14.56 | $13.83 | $14.54 | -0.62% | 3,362,339 |
| Dec 29, 2025 | $15.05 | $15.12 | $14.55 | $14.63 | -2.66% | 2,215,226 |
| Dec 22, 2025 | $15.20 | $15.33 | $14.98 | $15.03 | -1.57% | 1,901,060 |
| Dec 15, 2025 | $15.59 | $15.73 | $15.25 | $15.27 | -1.17% | 5,652,029 |
| Dec 8, 2025 | $14.83 | $15.52 | $14.56 | $15.45 | +3.69% | 4,972,225 |
| Dec 1, 2025 | $14.46 | $14.99 | $14.36 | $14.90 | +2.90% | 5,738,369 |
| Nov 24, 2025 | $13.94 | $14.50 | $13.88 | $14.48 | +3.21% | 2,728,634 |
| Nov 17, 2025 | $14.08 | $14.19 | $13.49 | $14.03 | +0.57% | 6,372,798 |
| Nov 10, 2025 | $13.35 | $14.37 | $13.26 | $13.95 | +6.16% | 6,817,467 |
| Nov 3, 2025 | $12.73 | $13.22 | $12.52 | $13.14 | +3.14% | 4,321,504 |
| Oct 27, 2025 | $12.90 | $13.06 | $12.58 | $12.74 | -1.09% | 4,629,272 |
| Oct 20, 2025 | $13.25 | $13.36 | $12.88 | $12.88 | -2.42% | 4,047,639 |
| Oct 13, 2025 | $12.87 | $13.21 | $12.70 | $13.20 | +2.56% | 2,937,694 |
| Oct 6, 2025 | $13.40 | $13.42 | $12.82 | $12.87 | -4.31% | 4,545,864 |
| Sep 29, 2025 | $13.15 | $13.53 | $13.09 | $13.45 | +2.28% | 4,882,754 |
| Sep 22, 2025 | $13.50 | $13.62 | $13.06 | $13.15 | -2.59% | 3,974,648 |
| Sep 15, 2025 | $13.51 | $13.85 | $13.38 | $13.50 | -1.17% | 5,738,757 |
| Sep 8, 2025 | $13.59 | $14.00 | $13.33 | $13.66 | +0.74% | 8,078,546 |
| Sep 2, 2025 | $14.60 | $14.77 | $13.09 | $13.56 | -7.88% | 13,601,455 |
| Aug 25, 2025 | $14.88 | $15.02 | $14.35 | $14.72 | -1.54% | 2,343,257 |
| Aug 18, 2025 | $14.00 | $14.97 | $13.97 | $14.95 | +6.63% | 3,167,100 |
| Aug 11, 2025 | $14.30 | $14.55 | $13.30 | $14.02 | -4.17% | 4,604,267 |
| Aug 4, 2025 | $14.07 | $14.70 | $14.02 | $14.63 | +4.20% | 4,021,345 |
| Jul 28, 2025 | $14.34 | $14.92 | $13.91 | $14.04 | -2.57% | 2,742,401 |
| Jul 21, 2025 | $13.81 | $14.58 | $13.67 | $14.41 | +5.03% | 3,104,729 |
| Jul 14, 2025 | $14.09 | $14.16 | $13.65 | $13.72 | -2.63% | 3,573,786 |
| Jul 7, 2025 | $14.15 | $14.21 | $13.86 | $14.09 | -0.91% | 2,503,421 |
| Jun 30, 2025 | $13.83 | $14.43 | $13.77 | $14.22 | +2.75% | 2,096,605 |
| Jun 23, 2025 | $14.05 | $14.25 | $13.62 | $13.84 | -1.28% | 3,513,737 |
| Jun 16, 2025 | $14.06 | $14.16 | $13.60 | $14.02 | +0.14% | 2,530,318 |
| Jun 9, 2025 | $13.70 | $14.25 | $13.63 | $14.00 | +1.30% | 3,584,454 |
| Jun 2, 2025 | $14.09 | $14.19 | $13.65 | $13.82 | -2.40% | 2,765,347 |
| May 26, 2025 | $13.88 | $14.23 | $13.62 | $14.16 | +1.22% | 2,681,406 |
| May 19, 2025 | $14.59 | $14.70 | $13.62 | $13.99 | -4.44% | 3,223,558 |
| May 12, 2025 | $13.68 | $14.72 | $12.97 | $14.64 | -0.81% | 6,522,305 |
| May 5, 2025 | $14.84 | $14.92 | $14.51 | $14.76 | -1.40% | 3,185,943 |
| Apr 28, 2025 | $14.73 | $15.36 | $14.61 | $14.97 | +1.15% | 3,496,028 |
| Apr 21, 2025 | $13.89 | $14.95 | $13.76 | $14.80 | +6.17% | 3,594,953 |
| Apr 14, 2025 | $13.60 | $13.98 | $13.43 | $13.94 | +3.57% | 1,883,384 |
| Apr 7, 2025 | $13.59 | $14.12 | $13.08 | $13.46 | -4.20% | 3,330,179 |
| Mar 31, 2025 | $14.22 | $14.79 | $13.96 | $14.05 | -2.50% | 2,934,642 |
| Mar 24, 2025 | $13.88 | $14.51 | $13.70 | $14.41 | +4.57% | 2,579,683 |
| Mar 17, 2025 | $14.28 | $14.65 | $13.74 | $13.78 | -3.77% | 3,196,166 |
| Mar 10, 2025 | $14.76 | $14.99 | $13.98 | $14.32 | -3.63% | 2,762,720 |
| Mar 3, 2025 | $14.68 | $15.09 | $13.80 | $14.86 | +1.57% | 2,557,702 |
| Feb 24, 2025 | $13.70 | $15.10 | $13.62 | $14.63 | +7.26% | 3,338,419 |
| Feb 18, 2025 | $13.57 | $13.76 | $13.37 | $13.64 | +0.96% | 1,445,669 |
| Feb 10, 2025 | $13.57 | $13.96 | $13.43 | $13.51 | -0.44% | 1,652,579 |
| Feb 3, 2025 | $13.26 | $13.78 | $13.12 | $13.57 | -0.37% | 1,939,859 |
| Jan 27, 2025 | $13.78 | $14.01 | $13.42 | $13.62 | +0.74% | 2,278,486 |
| Jan 21, 2025 | $13.27 | $13.69 | $13.23 | $13.52 | +2.19% | 2,563,406 |
| Jan 13, 2025 | $12.23 | $13.26 | $12.20 | $13.23 | +7.47% | 2,691,222 |
| Jan 6, 2025 | $13.34 | $13.37 | $12.24 | $12.31 | -7.72% | 1,806,279 |
| Dec 30, 2024 | $13.49 | $13.67 | $13.29 | $13.34 | -1.48% | 2,151,406 |
| Dec 23, 2024 | $13.70 | $13.80 | $13.34 | $13.54 | -1.17% | 1,760,839 |
| Dec 16, 2024 | $14.65 | $14.82 | $13.59 | $13.70 | -6.93% | 3,119,446 |
| Dec 9, 2024 | $14.68 | $14.99 | $14.48 | $14.72 | +0.07% | 1,769,916 |
| Dec 2, 2024 | $15.17 | $15.22 | $14.64 | $14.71 | -2.39% | 1,869,781 |
| Nov 25, 2024 | $15.46 | $15.72 | $14.96 | $15.07 | -2.02% | 1,542,344 |
| Nov 18, 2024 | $14.87 | $15.47 | $14.60 | $15.38 | +4.41% | 3,059,440 |
| Nov 11, 2024 | $16.76 | $16.93 | $14.56 | $14.73 | -11.85% | 4,005,828 |
| Nov 4, 2024 | $16.05 | $16.96 | $16.02 | $16.71 | +3.79% | 2,412,392 |
| Oct 28, 2024 | $16.19 | $16.58 | $15.80 | $16.10 | +0.06% | 2,254,169 |
| Oct 21, 2024 | $16.15 | $16.31 | $15.63 | $16.09 | -0.37% | 2,032,465 |
| Oct 14, 2024 | $16.03 | $16.48 | $15.96 | $16.15 | +0.37% | 2,280,955 |
| Oct 7, 2024 | $16.21 | $16.23 | $15.83 | $16.09 | -1.11% | 2,153,727 |
| Sep 30, 2024 | $16.69 | $16.72 | $15.50 | $16.27 | -3.27% | 3,065,739 |
| Sep 23, 2024 | $16.85 | $16.94 | $16.63 | $16.82 | -0.12% | 2,653,185 |
| Sep 16, 2024 | $16.25 | $17.12 | $16.24 | $16.84 | +4.21% | 5,621,641 |
| Sep 9, 2024 | $15.89 | $16.20 | $15.29 | $16.16 | +1.38% | 3,967,170 |
| Sep 3, 2024 | $16.06 | $16.30 | $15.91 | $15.94 | -1.06% | 3,108,640 |
| Aug 26, 2024 | $15.90 | $16.26 | $15.81 | $16.11 | +1.96% | 4,827,007 |
| Aug 19, 2024 | $15.39 | $15.86 | $15.39 | $15.80 | +2.86% | 4,478,449 |
| Aug 12, 2024 | $14.50 | $15.49 | $13.77 | $15.36 | +5.57% | 4,823,989 |
| Aug 5, 2024 | $14.37 | $14.88 | $14.04 | $14.55 | -1.02% | 4,134,831 |
| Jul 29, 2024 | $14.59 | $15.00 | $14.46 | $14.70 | +1.24% | 3,736,986 |
| Jul 22, 2024 | $13.54 | $14.57 | $13.29 | $14.52 | +7.32% | 3,444,463 |
| Jul 15, 2024 | $12.86 | $13.89 | $12.80 | $13.53 | +5.62% | 2,692,616 |
| Jul 8, 2024 | $12.28 | $12.95 | $12.16 | $12.81 | +4.49% | 2,602,306 |
| Jul 1, 2024 | $12.29 | $12.38 | $12.14 | $12.26 | +0.16% | 1,399,999 |
| Jun 24, 2024 | $12.11 | $12.38 | $12.05 | $12.24 | +1.32% | 4,865,855 |
| Jun 17, 2024 | $11.85 | $12.10 | $11.78 | $12.08 | +1.85% | 2,583,329 |
| Jun 10, 2024 | $12.02 | $12.46 | $11.81 | $11.86 | -1.58% | 3,428,004 |
| Jun 3, 2024 | $12.45 | $12.45 | $12.00 | $12.05 | -2.59% | 1,943,184 |
| May 28, 2024 | $12.25 | $12.54 | $12.13 | $12.37 | +0.49% | 1,737,382 |
| May 20, 2024 | $12.81 | $13.17 | $12.22 | $12.31 | -4.05% | 3,956,307 |
| May 13, 2024 | $12.39 | $13.23 | $12.20 | $12.83 | +4.22% | 6,262,943 |
| May 6, 2024 | $12.48 | $12.53 | $12.14 | $12.31 | -1.05% | 2,202,725 |
| Apr 29, 2024 | $12.18 | $12.57 | $12.00 | $12.44 | +2.13% | 2,646,353 |
| Apr 22, 2024 | $12.12 | $12.34 | $12.05 | $12.18 | +0.58% | 1,197,468 |
| Apr 15, 2024 | $11.62 | $12.12 | $11.40 | $12.11 | +3.77% | 1,831,966 |
| Apr 8, 2024 | $11.74 | $11.89 | $11.40 | $11.67 | -0.26% | 1,784,768 |
| Apr 1, 2024 | $11.96 | $11.98 | $11.45 | $11.70 | -1.93% | 1,460,416 |
| Mar 25, 2024 | $11.91 | $12.09 | $11.77 | $11.93 | -0.17% | 1,852,042 |
| Mar 18, 2024 | $11.81 | $12.14 | $11.78 | $11.95 | +0.93% | 1,787,261 |
| Mar 11, 2024 | $11.58 | $11.91 | $11.53 | $11.84 | +1.54% | 2,255,791 |
| Mar 4, 2024 | $11.57 | $11.83 | $11.37 | $11.66 | -0.26% | 2,686,702 |
| Feb 26, 2024 | $11.12 | $11.91 | $11.03 | $11.69 | +5.22% | 3,586,913 |
| Feb 20, 2024 | $10.95 | $11.22 | $10.88 | $11.11 | +1.28% | 1,766,316 |
| Feb 12, 2024 | $10.93 | $11.29 | $10.71 | $10.97 | +0.55% | 2,378,342 |
| Feb 5, 2024 | $11.17 | $11.27 | $10.86 | $10.91 | -3.28% | 1,850,795 |
| Jan 29, 2024 | $11.54 | $11.68 | $11.21 | $11.28 | -2.25% | 2,067,863 |
| Jan 22, 2024 | $11.58 | $11.75 | $11.32 | $11.54 | -0.35% | 1,597,113 |
| Jan 16, 2024 | $11.92 | $11.92 | $11.43 | $11.58 | -3.66% | 1,652,269 |
| Jan 8, 2024 | $12.60 | $12.68 | $11.87 | $12.02 | -3.99% | 2,159,781 |
| Jan 2, 2024 | $12.25 | $12.60 | $12.16 | $12.52 | +1.87% | 1,723,591 |
| Dec 26, 2023 | $12.35 | $12.56 | $12.27 | $12.29 | -0.08% | 1,302,606 |
| Dec 18, 2023 | $11.87 | $12.39 | $11.78 | $12.30 | +3.27% | 2,546,799 |
| Dec 11, 2023 | $11.85 | $12.17 | $11.43 | $11.91 | +0.59% | 5,384,312 |
| Dec 4, 2023 | $11.72 | $12.13 | $11.68 | $11.84 | +0.85% | 4,141,942 |
| Nov 27, 2023 | $11.50 | $11.77 | $11.46 | $11.74 | +1.56% | 2,186,062 |
| Nov 20, 2023 | $11.42 | $11.78 | $11.27 | $11.56 | +3.40% | 2,970,336 |
| Nov 13, 2023 | $11.46 | $12.68 | $10.93 | $11.18 | -2.95% | 4,022,597 |
| Nov 6, 2023 | $11.55 | $11.62 | $11.39 | $11.52 | 0.00% | 1,348,004 |
| Oct 30, 2023 | $11.38 | $11.66 | $11.18 | $11.52 | +2.04% | 2,244,958 |
| Oct 23, 2023 | $10.60 | $11.38 | $10.55 | $11.29 | +6.41% | 2,248,770 |
| Oct 16, 2023 | $10.81 | $11.00 | $10.60 | $10.61 | -1.21% | 1,719,843 |
| Oct 9, 2023 | $11.46 | $11.50 | $10.63 | $10.74 | -6.28% | 2,788,881 |
| Oct 2, 2023 | $11.59 | $11.70 | $11.21 | $11.46 | -1.04% | 1,932,564 |
| Sep 25, 2023 | $11.57 | $11.87 | $11.46 | $11.58 | 0.00% | 1,400,617 |
| Sep 18, 2023 | $11.94 | $12.12 | $11.58 | $11.58 | -3.34% | 1,875,763 |
| Sep 11, 2023 | $11.25 | $12.01 | $11.25 | $11.98 | +6.58% | 2,441,808 |
| Sep 5, 2023 | $11.97 | $12.00 | $11.23 | $11.24 | -6.64% | 1,760,926 |
| Aug 28, 2023 | $11.96 | $12.07 | $11.88 | $12.04 | +1.43% | 2,091,045 |
| Aug 21, 2023 | $12.50 | $12.59 | $11.78 | $11.87 | -5.12% | 2,603,948 |
| Aug 14, 2023 | $13.43 | $13.70 | $12.36 | $12.51 | -6.99% | 4,700,348 |
| Aug 7, 2023 | $13.31 | $13.52 | $13.18 | $13.45 | +1.28% | 1,949,920 |
| Jul 31, 2023 | $13.30 | $13.40 | $13.15 | $13.28 | +0.15% | 1,784,340 |
| Jul 24, 2023 | $12.90 | $13.50 | $12.83 | $13.26 | +1.61% | 1,774,248 |
| Jul 17, 2023 | $12.58 | $13.08 | $12.55 | $13.05 | +3.90% | 2,758,989 |
| Jul 10, 2023 | $12.86 | $13.07 | $12.50 | $12.56 | -2.56% | 3,013,396 |
| Jul 3, 2023 | $13.42 | $13.52 | $12.79 | $12.89 | -4.66% | 1,742,151 |
| Jun 26, 2023 | $13.24 | $13.73 | $12.99 | $13.52 | +1.50% | 3,681,383 |
| Jun 20, 2023 | $13.82 | $13.90 | $13.21 | $13.32 | -4.03% | 13,129,417 |
| Jun 12, 2023 | $13.83 | $13.91 | $13.49 | $13.88 | +0.22% | 2,394,406 |
| Jun 5, 2023 | $13.60 | $14.01 | $13.35 | $13.85 | +1.54% | 4,153,570 |
| May 30, 2023 | $13.47 | $13.80 | $13.05 | $13.64 | +1.34% | 3,935,064 |
| May 22, 2023 | $12.95 | $13.84 | $12.63 | $13.46 | +2.36% | 4,490,619 |
| May 15, 2023 | $11.91 | $13.29 | $11.84 | $13.15 | +10.50% | 4,053,829 |
| May 8, 2023 | $12.07 | $12.29 | $11.80 | $11.90 | -1.73% | 1,211,195 |
| May 1, 2023 | $12.32 | $12.58 | $12.03 | $12.11 | -1.70% | 2,088,392 |
| Apr 24, 2023 | $12.86 | $12.86 | $12.14 | $12.32 | -4.64% | 1,805,853 |
| Apr 17, 2023 | $12.11 | $12.97 | $12.05 | $12.92 | +6.78% | 3,674,903 |
| Apr 10, 2023 | $11.76 | $12.31 | $11.71 | $12.10 | +2.63% | 1,329,154 |
| Apr 3, 2023 | $11.80 | $12.21 | $11.64 | $11.79 | +0.43% | 1,243,522 |
| Mar 27, 2023 | $11.48 | $11.86 | $11.43 | $11.74 | +3.16% | 1,554,665 |
| Mar 20, 2023 | $11.42 | $11.64 | $11.22 | $11.38 | +0.35% | 1,170,707 |
| Mar 13, 2023 | $11.76 | $12.02 | $11.31 | $11.34 | -5.34% | 2,507,284 |
| Mar 6, 2023 | $12.29 | $12.34 | $11.46 | $11.98 | -2.52% | 2,546,250 |
| Feb 27, 2023 | $11.92 | $12.31 | $11.66 | $12.29 | +3.63% | 2,064,760 |
| Feb 21, 2023 | $11.37 | $11.98 | $11.26 | $11.86 | +3.58% | 1,898,556 |
| Feb 13, 2023 | $11.15 | $11.58 | $11.10 | $11.45 | +2.69% | 1,607,079 |
| Feb 6, 2023 | $11.40 | $11.60 | $11.00 | $11.15 | -2.96% | 1,847,698 |
| Jan 30, 2023 | $10.57 | $11.89 | $10.50 | $11.49 | +7.89% | 3,610,036 |
| Jan 23, 2023 | $10.15 | $10.76 | $10.15 | $10.65 | +5.34% | 1,860,850 |
| Jan 17, 2023 | $10.35 | $10.45 | $9.98 | $10.11 | -2.03% | 1,378,624 |
| Jan 9, 2023 | $9.90 | $10.36 | $9.80 | $10.32 | +4.03% | 1,217,535 |
| Jan 3, 2023 | $9.74 | $10.02 | $9.50 | $9.92 | +2.80% | 764,560 |
| Dec 27, 2022 | $9.79 | $10.02 | $9.55 | $9.65 | -1.33% | 1,239,476 |
| Dec 19, 2022 | $9.97 | $9.98 | $9.32 | $9.78 | -1.91% | 1,557,942 |
| Dec 12, 2022 | $10.23 | $10.93 | $9.89 | $9.97 | -4.04% | 2,049,230 |
| Dec 5, 2022 | $10.33 | $10.50 | $10.15 | $10.39 | -0.29% | 1,180,572 |
| Nov 28, 2022 | $10.12 | $10.54 | $10.02 | $10.42 | +2.56% | 1,412,934 |
| Nov 21, 2022 | $10.15 | $10.77 | $9.94 | $10.16 | -0.49% | 2,244,549 |
| Nov 14, 2022 | $9.02 | $10.32 | $8.94 | $10.21 | +12.82% | 2,901,100 |
| Nov 7, 2022 | $8.61 | $9.08 | $8.49 | $9.05 | +4.87% | 1,502,022 |
| Oct 31, 2022 | $8.42 | $8.77 | $8.37 | $8.63 | +1.41% | 1,615,052 |
| Oct 24, 2022 | $7.76 | $8.53 | $7.66 | $8.51 | +10.95% | 2,632,497 |
| Oct 17, 2022 | $7.77 | $7.96 | $7.50 | $7.67 | +0.26% | 1,713,398 |
| Oct 10, 2022 | $7.51 | $7.94 | $7.44 | $7.65 | +2.68% | 1,951,833 |
| Oct 3, 2022 | $7.42 | $7.99 | $7.20 | $7.45 | +2.05% | 3,563,691 |
| Sep 26, 2022 | $7.92 | $8.03 | $7.21 | $7.30 | -7.71% | 3,948,959 |
| Sep 19, 2022 | $8.44 | $8.53 | $7.77 | $7.91 | -6.94% | 4,130,853 |
| Sep 12, 2022 | $9.52 | $9.57 | $8.45 | $8.50 | -9.57% | 4,013,682 |
| Sep 6, 2022 | $9.28 | $9.52 | $8.91 | $9.40 | +2.06% | 3,503,322 |
| Aug 29, 2022 | $9.00 | $9.52 | $8.87 | $9.21 | +3.48% | 6,212,274 |
| Aug 22, 2022 | $9.05 | $9.09 | $8.51 | $8.90 | -2.20% | 5,959,791 |
| Aug 15, 2022 | $9.30 | $9.38 | $9.02 | $9.10 | -2.15% | 2,309,860 |
| Aug 8, 2022 | $9.05 | $9.58 | $9.00 | $9.30 | +2.65% | 1,987,482 |
| Aug 1, 2022 | $9.45 | $9.49 | $8.95 | $9.06 | -3.31% | 1,562,684 |
| Jul 25, 2022 | $9.37 | $9.60 | $9.23 | $9.37 | +0.21% | 911,952 |
| Jul 18, 2022 | $8.62 | $9.71 | $8.62 | $9.35 | +9.23% | 2,015,746 |
| Jul 11, 2022 | $8.82 | $8.87 | $8.30 | $8.56 | -2.95% | 1,220,605 |
| Jul 5, 2022 | $8.72 | $9.00 | $8.60 | $8.82 | -0.56% | 1,138,301 |
| Jun 27, 2022 | $8.98 | $9.10 | $8.44 | $8.87 | -1.22% | 2,516,216 |
| Jun 21, 2022 | $8.99 | $9.14 | $8.56 | $8.98 | +1.24% | 2,376,738 |
| Jun 13, 2022 | $9.25 | $9.64 | $8.73 | $8.87 | -5.13% | 5,350,419 |
| Jun 6, 2022 | $10.10 | $10.13 | $9.05 | $9.35 | -6.50% | 3,595,297 |
| May 31, 2022 | $10.44 | $10.46 | $9.93 | $10.00 | -4.03% | 4,049,839 |
| May 23, 2022 | $11.05 | $11.36 | $9.70 | $10.42 | -4.67% | 5,572,176 |
| May 16, 2022 | $11.20 | $11.56 | $10.72 | $10.93 | -3.27% | 1,773,964 |
| May 9, 2022 | $11.75 | $11.87 | $10.64 | $11.30 | -4.32% | 2,105,151 |
| May 2, 2022 | $11.82 | $12.30 | $11.55 | $11.81 | -0.84% | 1,765,508 |
| Apr 25, 2022 | $12.46 | $12.57 | $11.56 | $11.91 | -4.49% | 3,221,602 |
| Apr 18, 2022 | $12.79 | $13.27 | $12.45 | $12.47 | -2.20% | 2,958,317 |
| Apr 11, 2022 | $13.00 | $13.43 | $12.73 | $12.75 | -2.07% | 1,378,010 |
| Apr 4, 2022 | $12.71 | $13.23 | $12.50 | $13.02 | +2.36% | 2,520,783 |
| Mar 28, 2022 | $13.04 | $13.10 | $12.26 | $12.72 | -3.49% | 4,041,342 |
| Mar 21, 2022 | $13.31 | $13.97 | $12.76 | $13.18 | -0.30% | 3,862,205 |
| Mar 14, 2022 | $13.46 | $14.28 | $12.82 | $13.22 | -1.78% | 3,329,804 |
| Mar 7, 2022 | $14.75 | $14.95 | $13.25 | $13.46 | -8.68% | 5,021,953 |
| Feb 28, 2022 | $15.02 | $15.78 | $14.46 | $14.74 | -3.41% | 2,466,451 |
| Feb 22, 2022 | $14.89 | $15.28 | $13.95 | $15.26 | +1.67% | 3,170,488 |
| Feb 14, 2022 | $14.58 | $15.08 | $14.18 | $15.01 | +2.32% | 2,444,044 |
| Feb 7, 2022 | $14.80 | $15.27 | $14.53 | $14.67 | -1.01% | 2,851,123 |
| Jan 31, 2022 | $13.47 | $14.90 | $13.09 | $14.82 | +9.86% | 4,036,700 |
| Jan 24, 2022 | $13.06 | $13.50 | $12.56 | $13.49 | +2.82% | 2,561,966 |
| Jan 18, 2022 | $13.40 | $13.54 | $12.69 | $13.12 | -2.31% | 2,292,248 |
| Jan 10, 2022 | $12.98 | $13.58 | $12.53 | $13.43 | +2.28% | 3,577,796 |
| Jan 3, 2022 | $13.32 | $13.58 | $12.85 | $13.13 | -1.43% | 2,002,886 |
| Dec 27, 2021 | $13.11 | $13.40 | $12.76 | $13.32 | +1.76% | 2,598,467 |
| Dec 20, 2021 | $13.59 | $13.70 | $12.91 | $13.09 | -4.24% | 2,870,162 |
| Dec 13, 2021 | $13.22 | $13.78 | $12.37 | $13.67 | +3.40% | 2,962,766 |
| Dec 6, 2021 | $13.02 | $13.43 | $12.43 | $13.22 | +3.12% | 3,373,610 |
| Nov 29, 2021 | $13.40 | $13.52 | $12.15 | $12.82 | -3.46% | 3,529,842 |
| Nov 22, 2021 | $13.55 | $13.86 | $13.10 | $13.28 | -1.78% | 1,597,938 |
| Nov 15, 2021 | $14.01 | $14.28 | $13.49 | $13.52 | -3.43% | 1,780,107 |
| Nov 8, 2021 | $13.79 | $14.39 | $13.52 | $14.00 | +2.56% | 1,731,850 |
| Nov 1, 2021 | $14.78 | $15.01 | $13.51 | $13.65 | -6.51% | 3,150,944 |
| Oct 25, 2021 | $15.27 | $15.27 | $14.43 | $14.60 | -4.26% | 2,846,378 |
| Oct 18, 2021 | $15.00 | $15.50 | $14.60 | $15.25 | +1.40% | 1,630,288 |
| Oct 11, 2021 | $14.97 | $15.39 | $14.85 | $15.04 | +0.47% | 1,006,183 |
| Oct 4, 2021 | $15.67 | $15.83 | $14.92 | $14.97 | -4.71% | 2,507,021 |
| Sep 27, 2021 | $14.84 | $17.66 | $14.62 | $15.71 | +5.51% | 8,256,740 |
| Sep 20, 2021 | $14.75 | $15.79 | $14.67 | $14.89 | +0.07% | 2,290,300 |
| Sep 13, 2021 | $14.90 | $15.13 | $14.58 | $14.88 | +1.22% | 3,737,650 |
| Sep 7, 2021 | $15.81 | $16.00 | $14.60 | $14.70 | -6.90% | 2,100,982 |
| Aug 30, 2021 | $16.34 | $16.45 | $15.72 | $15.79 | -2.95% | 1,667,955 |
| Aug 23, 2021 | $15.95 | $16.53 | $15.50 | $16.27 | +2.46% | 4,253,780 |
| Aug 16, 2021 | $16.00 | $16.06 | $15.22 | $15.88 | +0.63% | 3,193,197 |
| Aug 9, 2021 | $15.27 | $15.80 | $15.12 | $15.78 | +4.85% | 3,977,580 |
| Aug 2, 2021 | $15.20 | $15.78 | $14.99 | $15.05 | +3.79% | 7,678,519 |
| Jul 30, 2021 | $15.00 | $15.40 | $14.50 | $14.50 | – | 8,347,916 |
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% |