Dole Stock Price History
NYSE: DOLEConsumer StaplesFarming/Seeds/MillingUSD
13.14+0.12 (+0.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DOLE price history at a glance
The price history for Dole (DOLE) on this page begins on July 26, 2021, when the stock closed at $14.50; it most recently closed at $13.14 on October 5, 2026. The highest price in this record is $17.66, reached on September 27, 2021; the latest close is 25.6% below that peak. Across the 4 complete calendar years in the table, DOLE finished higher in 3 and lower in 1. Its best year was 2023 (+27.4%) and its worst was 2022 (-27.6%).
Over roughly 5 years the share price changed -9.4%, a -1.9% compound annual price return (excluding dividends). In the last 12 months alone, DOLE has gained 1.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $17.66
- Date of high
- Sep 27, 2021
- Low since 2021
- $7.20
- Date of low
- Oct 3, 2022
- 52-week high
- $16.57
- 52-week low
- $12.52
- IPO year
- 2021
- Last close
- $13.14
DOLE returns
1 week
+3.06%
1 month
-4.71%
3 months
-8.05%
6 months
-16.25%
Year to date
-12.34%
1 year
+1.39%
3 years
+22.35%
5 years
-12.63%
DOLE price return, excluding dividends.
DOLE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.14 | -10.18% |
| 2025 | 14.63 | +9.67% |
| 2024 | 13.34 | +8.54% |
| 2023 | 12.29 | +27.36% |
| 2022 | 9.65 | -27.55% |
| 2021* | 13.32 | -8.14% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DOLE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.99 | 13.20 | 12.99 | 13.14 | +0.92% | |
| 12.77 | 13.06 | 12.75 | 13.02 | +1.72% | |
| 12.79 | 12.86 | 12.71 | 12.80 | +0.63% | |
| 12.88 | 12.99 | 12.70 | 12.72 | -0.63% | |
| 12.74 | 12.92 | 12.63 | 12.80 | +0.39% | |
| 12.73 | 12.84 | 12.63 | 12.75 | +0.87% | |
| 12.70 | 12.72 | 12.59 | 12.64 | -0.55% | |
| 12.96 | 13.04 | 12.71 | 12.71 | -1.93% | |
| 12.90 | 13.02 | 12.85 | 12.96 | -0.15% | |
| 12.97 | 13.08 | 12.92 | 12.98 | 0.00% | |
| 12.88 | 13.01 | 12.76 | 12.98 | +0.62% | |
| 13.02 | 13.02 | 12.83 | 12.90 | -0.15% | |
| 13.20 | 13.23 | 12.92 | 12.92 | -2.12% | |
| 13.11 | 13.29 | 13.06 | 13.20 | +1.54% | |
| 13.04 | 13.09 | 12.97 | 13.00 | -0.23% | |
| 13.07 | 13.17 | 12.98 | 13.03 | -0.84% | |
| 13.16 | 13.25 | 13.08 | 13.14 | +0.31% | |
| 13.16 | 13.35 | 13.10 | 13.10 | -1.21% | |
| 13.22 | 13.31 | 13.11 | 13.26 | +0.15% | |
| 13.50 | 13.64 | 13.17 | 13.24 | -0.68% | |
| 13.72 | 13.77 | 13.33 | 13.33 | -1.77% | |
| 13.82 | 13.89 | 13.52 | 13.57 | -1.60% | |
| 13.86 | 14.03 | 13.64 | 13.79 | -0.72% | |
| 13.92 | 14.01 | 13.76 | 13.89 | -0.86% | |
| 13.81 | 14.09 | 13.80 | 14.01 | +0.79% | |
| 14.14 | 14.14 | 13.80 | 13.90 | -1.14% | |
| 13.93 | 14.10 | 13.84 | 14.06 | +1.52% | |
| 13.87 | 14.04 | 13.85 | 13.85 | 0.00% | |
| 13.77 | 13.89 | 13.71 | 13.85 | +0.51% | |
| 13.75 | 13.91 | 13.69 | 13.78 | +0.66% | |
| 13.50 | 13.81 | 13.48 | 13.69 | +0.44% | |
| 13.53 | 13.72 | 13.51 | 13.63 | +0.66% | |
| 13.42 | 13.59 | 13.37 | 13.54 | +0.59% | |
| 13.42 | 13.58 | 13.41 | 13.46 | +1.13% | |
| 13.41 | 13.44 | 13.22 | 13.31 | -0.45% | |
| 13.17 | 13.46 | 13.17 | 13.37 | +0.60% | |
| 13.11 | 13.41 | 13.08 | 13.29 | +2.86% | |
| 13.13 | 13.19 | 12.92 | 12.92 | -0.08% | |
| 13.18 | 13.23 | 12.88 | 12.93 | -2.78% | |
| 13.31 | 13.38 | 13.20 | 13.30 | -0.45% | |
| 13.09 | 13.42 | 13.07 | 13.36 | +2.93% | |
| 13.00 | 13.15 | 12.93 | 12.98 | +0.15% | |
| 12.90 | 13.21 | 12.83 | 12.96 | -0.15% | |
| 12.96 | 13.36 | 12.74 | 12.98 | -6.15% | |
| 13.74 | 13.92 | 13.69 | 13.83 | +0.44% | |
| 13.99 | 13.99 | 13.70 | 13.77 | 0.00% | |
| 14.13 | 14.13 | 13.75 | 13.77 | -1.64% | |
| 14.15 | 14.16 | 13.96 | 14.00 | -2.03% | |
| 14.18 | 14.34 | 14.16 | 14.29 | +1.06% | |
| 14.14 | 14.20 | 13.99 | 14.14 | -1.19% | |
| 14.21 | 14.32 | 13.95 | 14.31 | -0.97% | |
| 14.17 | 14.49 | 14.14 | 14.45 | +1.55% | |
| 14.30 | 14.49 | 14.20 | 14.23 | +1.28% | |
| 14.27 | 14.32 | 13.98 | 14.05 | -0.64% | |
| 14.12 | 14.21 | 14.01 | 14.14 | +0.64% | |
| 14.08 | 14.13 | 13.88 | 14.05 | -1.75% | |
| 14.07 | 14.32 | 14.02 | 14.30 | +2.36% | |
| 14.21 | 14.32 | 13.88 | 13.97 | -2.10% | |
| 14.42 | 14.43 | 14.24 | 14.27 | -1.04% | |
| 14.56 | 14.77 | 14.29 | 14.42 | -0.55% | |
| 14.16 | 14.55 | 14.15 | 14.50 | +3.28% | |
| 14.05 | 14.27 | 14.01 | 14.04 | -0.43% | |
| 14.26 | 14.26 | 13.99 | 14.10 | -0.56% | |
| 14.37 | 14.44 | 14.14 | 14.18 | -0.77% | |
| 14.00 | 14.30 | 14.00 | 14.29 | +1.93% | |
| 13.98 | 14.04 | 13.81 | 14.02 | -0.28% | |
| 14.27 | 14.30 | 14.05 | 14.06 | -0.99% | |
| 14.13 | 14.35 | 14.08 | 14.20 | +1.79% | |
| 13.98 | 14.12 | 13.76 | 13.95 | -0.50% | |
| 14.01 | 14.13 | 13.81 | 14.02 | +2.11% | |
| 13.85 | 14.03 | 13.72 | 13.73 | +0.07% | |
| 13.90 | 14.03 | 13.57 | 13.72 | -1.22% | |
| 14.08 | 14.12 | 13.73 | 13.89 | -1.14% | |
| 13.92 | 14.19 | 13.92 | 14.05 | +1.81% | |
| 14.13 | 14.19 | 13.78 | 13.80 | -2.75% | |
| 14.31 | 14.37 | 14.04 | 14.19 | -0.28% | |
| 13.97 | 14.29 | 13.95 | 14.23 | +2.60% | |
| 13.91 | 14.08 | 13.75 | 13.87 | -0.93% | |
| 14.06 | 14.22 | 13.96 | 14.00 | -0.43% | |
| 14.22 | 14.25 | 13.93 | 14.06 | -2.09% | |
| 14.28 | 14.42 | 14.22 | 14.36 | +0.84% | |
| 14.38 | 14.43 | 14.18 | 14.24 | -0.77% | |
| 14.18 | 14.40 | 14.09 | 14.35 | +1.70% | |
| 14.41 | 14.41 | 14.09 | 14.11 | -1.54% | |
| 14.15 | 14.35 | 14.09 | 14.33 | +2.50% | |
| 13.73 | 13.99 | 13.63 | 13.98 | +2.12% | |
| 14.07 | 14.11 | 13.68 | 13.69 | -2.28% | |
| 13.99 | 14.14 | 13.82 | 14.01 | +0.57% | |
| 14.03 | 14.10 | 13.73 | 13.93 | +1.16% | |
| 14.05 | 14.20 | 13.60 | 13.77 | -2.75% | |
| 14.15 | 14.42 | 14.11 | 14.16 | +0.14% | |
| 13.92 | 14.22 | 13.88 | 14.14 | +1.07% | |
| 14.38 | 14.47 | 13.99 | 13.99 | -2.98% | |
| 14.54 | 14.64 | 14.33 | 14.42 | -0.41% | |
| 14.41 | 14.74 | 14.41 | 14.48 | +0.84% | |
| 14.41 | 14.56 | 14.28 | 14.36 | -0.49% | |
| 14.50 | 14.61 | 14.35 | 14.43 | -0.76% | |
| 14.48 | 14.57 | 14.30 | 14.54 | -0.14% | |
| 14.15 | 14.70 | 14.13 | 14.56 | +2.75% | |
| 14.25 | 14.62 | 14.11 | 14.17 | -0.49% | |
| 14.16 | 14.49 | 14.09 | 14.24 | +0.99% | |
| 14.45 | 14.54 | 13.94 | 14.10 | -1.95% | |
| 14.70 | 14.90 | 14.37 | 14.38 | -1.30% | |
| 14.38 | 14.80 | 14.17 | 14.57 | +1.11% | |
| 15.32 | 15.61 | 14.40 | 14.41 | -5.26% | |
| 14.46 | 15.29 | 14.31 | 15.21 | +2.22% | |
| 14.81 | 14.90 | 14.66 | 14.88 | +0.54% | |
| 14.88 | 14.88 | 14.54 | 14.80 | -0.74% | |
| 14.94 | 14.97 | 14.77 | 14.91 | +0.74% | |
| 15.19 | 15.19 | 14.78 | 14.80 | -2.50% | |
| 15.13 | 15.32 | 14.95 | 15.18 | +0.26% | |
| 15.25 | 15.25 | 14.97 | 15.14 | -0.26% | |
| 14.84 | 15.21 | 14.79 | 15.18 | +2.29% | |
| 14.87 | 14.99 | 14.74 | 14.84 | -0.60% | |
| 15.05 | 15.05 | 14.70 | 14.93 | +0.40% | |
| 15.10 | 15.27 | 14.84 | 14.87 | -1.65% | |
| 15.11 | 15.14 | 14.84 | 15.12 | -0.13% | |
| 15.05 | 15.28 | 15.03 | 15.14 | +0.93% | |
| 14.89 | 15.03 | 14.87 | 15.00 | +1.01% | |
| 14.90 | 14.98 | 14.63 | 14.85 | -0.60% | |
| 15.18 | 15.38 | 14.92 | 14.94 | -1.52% | |
| 14.96 | 15.26 | 14.96 | 15.17 | +1.27% | |
| 14.86 | 15.03 | 14.84 | 14.98 | +0.33% | |
| 15.32 | 15.41 | 14.93 | 14.93 | -2.99% | |
| 15.42 | 15.67 | 15.36 | 15.39 | -0.77% | |
| 15.70 | 15.70 | 15.37 | 15.51 | -1.15% | |
| 15.60 | 15.73 | 15.46 | 15.69 | +0.77% | |
| 15.00 | 15.58 | 14.88 | 15.57 | +2.91% | |
| 15.10 | 15.42 | 15.08 | 15.13 | +0.53% | |
| 14.87 | 15.13 | 14.85 | 15.05 | +0.87% | |
| 14.60 | 14.93 | 14.52 | 14.92 | +2.47% | |
| 14.31 | 14.57 | 14.12 | 14.56 | +2.10% | |
| 14.28 | 14.41 | 14.15 | 14.26 | -0.21% | |
| 14.49 | 14.53 | 14.15 | 14.29 | -0.69% | |
| 14.22 | 14.43 | 14.01 | 14.39 | -2.31% | |
| 14.54 | 14.89 | 14.54 | 14.73 | +1.24% | |
| 14.46 | 14.75 | 14.46 | 14.55 | +0.41% | |
| 14.35 | 14.49 | 14.20 | 14.49 | +1.05% | |
| 14.43 | 14.61 | 14.32 | 14.34 | -0.62% | |
| 14.31 | 14.61 | 14.24 | 14.43 | +1.26% | |
| 14.24 | 14.25 | 13.96 | 14.25 | +0.07% | |
| 14.26 | 14.32 | 14.06 | 14.24 | -0.63% | |
| 14.41 | 14.53 | 14.16 | 14.33 | -2.12% | |
| 14.60 | 14.75 | 14.48 | 14.64 | +1.31% | |
| 14.53 | 14.61 | 14.40 | 14.45 | +0.70% | |
| 14.52 | 14.52 | 14.32 | 14.35 | -0.35% | |
| 14.47 | 14.59 | 14.33 | 14.40 | -0.69% | |
| 14.76 | 14.76 | 14.46 | 14.50 | -1.76% | |
| 15.01 | 15.10 | 14.74 | 14.76 | -1.86% | |
| 15.11 | 15.12 | 14.84 | 15.04 | -1.44% | |
| 14.94 | 15.30 | 14.81 | 15.26 | +1.46% | |
| 15.33 | 15.36 | 14.94 | 15.04 | -2.65% | |
| 15.57 | 15.65 | 15.31 | 15.45 | -0.06% | |
| 15.55 | 15.68 | 15.02 | 15.46 | -2.15% | |
| 15.96 | 16.07 | 15.62 | 15.80 | -1.50% | |
| 15.73 | 16.50 | 15.62 | 16.04 | +2.10% | |
| 15.64 | 15.89 | 15.28 | 15.71 | +0.38% | |
| 14.90 | 15.69 | 14.44 | 15.65 | -2.13% | |
| 15.86 | 16.03 | 15.72 | 15.99 | +1.20% | |
| 15.95 | 16.03 | 15.61 | 15.80 | -1.25% | |
| 16.05 | 16.14 | 15.82 | 16.00 | +0.19% | |
| 15.93 | 16.04 | 15.79 | 15.97 | +0.13% | |
| 15.81 | 16.00 | 15.70 | 15.95 | +1.01% | |
| 15.90 | 16.08 | 15.67 | 15.79 | -0.75% | |
| 15.73 | 16.08 | 15.68 | 15.91 | +0.82% | |
| 15.87 | 16.11 | 15.73 | 15.78 | -0.25% | |
| 15.68 | 15.87 | 15.60 | 15.82 | +0.57% | |
| 15.85 | 15.96 | 15.71 | 15.73 | -0.76% | |
| 16.14 | 16.25 | 15.78 | 15.85 | -2.34% | |
| 16.30 | 16.57 | 16.10 | 16.23 | -0.37% | |
| 16.45 | 16.51 | 16.13 | 16.29 | -0.49% | |
| 16.23 | 16.51 | 16.14 | 16.37 | +1.43% | |
| 16.03 | 16.32 | 15.99 | 16.14 | +0.19% | |
| 15.80 | 16.21 | 15.80 | 16.11 | +1.13% | |
| 15.84 | 15.99 | 15.76 | 15.93 | +0.44% | |
| 15.61 | 15.89 | 15.54 | 15.86 | +2.19% | |
| 15.61 | 15.70 | 15.44 | 15.52 | -1.02% | |
| 15.35 | 15.75 | 15.29 | 15.68 | +2.35% | |
| 15.35 | 15.54 | 15.30 | 15.32 | -0.20% | |
| 15.20 | 15.44 | 15.14 | 15.35 | +0.26% | |
| 15.05 | 15.39 | 15.01 | 15.31 | +1.32% | |
| 14.84 | 15.13 | 14.84 | 15.11 | +1.89% | |
| 14.63 | 14.95 | 14.55 | 14.83 | +1.30% | |
| 14.80 | 14.85 | 14.57 | 14.64 | -1.55% | |
| 14.69 | 14.92 | 14.58 | 14.87 | +1.57% | |
| 14.56 | 14.77 | 14.46 | 14.64 | +0.34% | |
| 14.53 | 14.69 | 14.53 | 14.59 | 0.00% | |
| 14.53 | 14.74 | 14.44 | 14.59 | +0.34% | |
| 14.35 | 14.56 | 14.30 | 14.54 | +1.39% | |
| 14.12 | 14.43 | 14.02 | 14.34 | +1.34% | |
| 14.05 | 14.16 | 13.83 | 14.15 | +0.93% | |
| 14.05 | 14.10 | 13.98 | 14.02 | -0.28% | |
| 14.46 | 14.46 | 14.04 | 14.06 | -3.90% | |
| 14.99 | 15.02 | 14.55 | 14.63 | -2.40% | |
| 14.94 | 15.02 | 14.89 | 14.99 | +0.40% | |
| 14.97 | 15.08 | 14.91 | 14.93 | -0.07% | |
| 15.05 | 15.12 | 14.91 | 14.94 | -0.60% | |
| 15.15 | 15.22 | 15.01 | 15.03 | -0.53% | |
| 15.00 | 15.13 | 14.98 | 15.11 | +0.40% | |
| 15.20 | 15.20 | 15.05 | 15.05 | -1.12% | |
| 15.20 | 15.33 | 15.12 | 15.22 | -0.33% | |
| 15.41 | 15.58 | 15.26 | 15.27 | -1.48% | |
| 15.40 | 15.65 | 15.32 | 15.50 | +0.58% | |
| 15.37 | 15.45 | 15.33 | 15.41 | +0.39% | |
| 15.53 | 15.57 | 15.25 | 15.35 | -1.35% | |
| 15.59 | 15.73 | 15.44 | 15.56 | +0.71% | |
| 15.30 | 15.52 | 15.27 | 15.45 | +1.05% | |
| 14.77 | 15.36 | 14.73 | 15.29 | +3.52% | |
| 14.59 | 14.82 | 14.56 | 14.77 | +0.68% | |
| 14.80 | 14.88 | 14.57 | 14.67 | -1.08% | |
| 14.83 | 14.93 | 14.70 | 14.83 | -0.47% | |
| 14.89 | 14.99 | 14.78 | 14.90 | +0.81% | |
| 14.65 | 14.85 | 14.65 | 14.78 | +0.34% | |
| 14.61 | 14.74 | 14.50 | 14.73 | +1.59% | |
| 14.68 | 14.68 | 14.36 | 14.50 | -1.23% | |
| 14.46 | 14.68 | 14.43 | 14.68 | +1.38% | |
| 14.42 | 14.50 | 14.26 | 14.48 | +0.42% | |
| 14.13 | 14.50 | 14.13 | 14.42 | +1.91% | |
| 14.13 | 14.37 | 14.10 | 14.15 | +0.93% | |
| 13.94 | 14.09 | 13.88 | 14.02 | -0.07% | |
| 13.75 | 14.16 | 13.59 | 14.03 | +2.48% | |
| 13.74 | 13.77 | 13.49 | 13.69 | 0.00% | |
| 14.13 | 14.13 | 13.64 | 13.69 | -3.18% | |
| 14.04 | 14.19 | 13.94 | 14.14 | +0.71% | |
| 14.08 | 14.18 | 13.79 | 14.04 | +0.65% | |
| 13.83 | 13.98 | 13.55 | 13.95 | +0.58% | |
| 13.75 | 13.98 | 13.65 | 13.87 | +0.73% | |
| 13.97 | 13.97 | 13.72 | 13.77 | -0.15% | |
| 13.80 | 13.82 | 13.39 | 13.79 | -0.07% | |
| 13.35 | 14.37 | 13.26 | 13.80 | +5.02% | |
| 13.15 | 13.22 | 13.02 | 13.14 | +0.69% | |
| 12.89 | 13.14 | 12.89 | 13.05 | +0.46% | |
| 12.95 | 13.02 | 12.81 | 12.99 | +0.46% | |
| 12.69 | 12.95 | 12.63 | 12.93 | +1.65% | |
| 12.73 | 12.79 | 12.52 | 12.72 | -0.16% | |
| 12.73 | 12.76 | 12.62 | 12.74 | -0.70% | |
| 12.61 | 12.85 | 12.61 | 12.83 | +1.18% | |
| 12.95 | 12.97 | 12.58 | 12.68 | -2.31% | |
| 12.90 | 13.06 | 12.75 | 12.98 | +1.09% | |
| 12.90 | 12.95 | 12.80 | 12.84 | -0.31% | |
| 13.09 | 13.11 | 12.88 | 12.88 | -1.38% | |
| 13.10 | 13.12 | 12.92 | 13.06 | -0.15% | |
| 13.07 | 13.13 | 12.99 | 13.08 | +0.46% | |
| 13.24 | 13.36 | 13.00 | 13.02 | -1.29% | |
| 13.25 | 13.33 | 13.15 | 13.19 | -0.08% | |
| 13.10 | 13.21 | 13.01 | 13.20 | +1.15% | |
| 13.01 | 13.12 | 12.98 | 13.05 | -0.08% | |
| 13.12 | 13.20 | 12.96 | 13.06 | -0.23% | |
| 12.73 | 13.15 | 12.71 | 13.09 | +2.27% | |
| 12.87 | 12.93 | 12.76 | 12.80 | -0.54% | |
| 12.96 | 13.06 | 12.82 | 12.87 | -0.69% | |
| 13.07 | 13.17 | 12.95 | 12.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DOLE chart for longer ranges.