Dole

DOLE
🏛️ usa →
13.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.08 13.40 13.05 13.32 0.2M
2021-12-30 12.87 13.27 12.81 13.12 0.6M
2021-12-29 13.16 13.18 12.76 12.79 0.5M
2021-12-28 13.05 13.23 12.96 13.10 0.6M
2021-12-27 13.11 13.18 12.85 13.05 0.7M
2021-12-23 13.20 13.32 12.91 13.09 1.3M
2021-12-22 13.11 13.43 13.00 13.21 0.6M
2021-12-21 13.50 13.70 13.08 13.11 0.4M
2021-12-20 13.59 13.59 13.15 13.46 0.5M
2021-12-17 13.26 13.78 13.19 13.67 0.7M
2021-12-16 12.93 13.49 12.76 13.31 0.5M
2021-12-15 12.92 13.09 12.37 12.94 0.7M
2021-12-14 13.51 13.52 12.86 12.90 0.5M
2021-12-13 13.22 13.62 13.22 13.53 0.5M
2021-12-10 13.01 13.43 12.83 13.22 0.7M
2021-12-09 12.56 13.02 12.55 12.96 0.8M
2021-12-08 12.75 12.84 12.43 12.67 0.6M
2021-12-07 12.74 12.98 12.60 12.75 0.7M
2021-12-06 13.02 13.05 12.44 12.81 0.6M
2021-12-03 13.08 13.52 12.15 12.82 1.5M
2021-12-02 12.81 13.25 12.75 13.16 0.8M
2021-12-01 13.14 13.22 12.82 12.86 0.5M
2021-11-30 12.97 13.00 12.65 12.93 0.5M
2021-11-29 13.40 13.41 13.00 13.02 0.3M
2021-11-26 13.50 13.63 13.10 13.28 0.3M
2021-11-24 13.41 13.75 13.16 13.72 0.6M
2021-11-23 13.80 13.86 13.23 13.33 0.4M
2021-11-22 13.55 13.86 13.49 13.81 0.3M
2021-11-19 13.70 13.83 13.49 13.52 0.2M
2021-11-18 13.80 13.92 13.64 13.81 0.4M
2021-11-17 13.93 14.04 13.65 13.74 0.6M
2021-11-16 14.18 14.25 13.92 13.93 0.2M
2021-11-15 14.01 14.28 14.00 14.25 0.2M
2021-11-12 13.91 14.12 13.73 14.00 0.3M
2021-11-11 14.13 14.13 13.83 13.91 0.1M
2021-11-10 14.20 14.39 13.89 14.00 0.5M
2021-11-09 13.70 14.16 13.54 14.05 0.4M
2021-11-08 13.79 13.83 13.52 13.63 0.4M
2021-11-05 13.90 13.91 13.61 13.65 0.4M
2021-11-04 14.38 14.38 13.51 13.72 1.4M
2021-11-03 14.77 14.85 14.28 14.36 0.7M
2021-11-02 14.89 14.90 14.60 14.75 0.2M
2021-11-01 14.78 15.01 14.51 14.90 0.4M
2021-10-29 14.53 14.80 14.48 14.60 0.6M
2021-10-28 14.75 14.88 14.43 14.58 0.4M
2021-10-27 14.66 14.82 14.44 14.72 0.5M
2021-10-26 14.83 14.93 14.62 14.66 0.5M
2021-10-25 15.27 15.27 14.61 14.78 0.9M
2021-10-22 15.39 15.45 15.21 15.25 0.3M
2021-10-21 15.32 15.50 15.20 15.43 0.2M
2021-10-20 14.92 15.43 14.90 15.32 0.4M
2021-10-19 14.76 14.91 14.60 14.91 0.4M
2021-10-18 15.00 15.00 14.75 14.85 0.3M
2021-10-15 15.06 15.18 14.95 15.04 0.1M
2021-10-14 15.03 15.18 14.85 14.96 0.3M
2021-10-13 15.10 15.25 15.00 15.01 0.2M
2021-10-12 15.34 15.34 15.05 15.12 0.2M
2021-10-11 14.97 15.39 14.97 15.32 0.2M
2021-10-08 15.09 15.24 14.92 14.97 0.5M
2021-10-07 15.36 15.58 15.12 15.20 0.5M
2021-10-06 15.30 15.58 15.20 15.48 0.2M
2021-10-05 15.25 15.48 15.16 15.31 0.4M
2021-10-04 15.67 15.83 15.05 15.18 0.9M
2021-10-01 17.11 17.16 15.37 15.71 1.3M
2021-09-30 17.19 17.66 16.26 16.96 4.1M
2021-09-29 14.98 16.15 14.98 15.85 1.8M
2021-09-28 14.76 15.19 14.73 15.02 0.5M
2021-09-27 14.84 14.95 14.62 14.67 0.5M
2021-09-24 14.88 15.15 14.86 14.89 0.3M
2021-09-23 15.01 15.12 14.76 14.96 0.5M
2021-09-22 15.47 15.54 14.90 14.92 0.4M
2021-09-21 15.36 15.79 15.20 15.29 0.8M
2021-09-20 14.75 15.29 14.67 15.28 0.4M
2021-09-17 14.85 15.04 14.83 14.88 1.7M
2021-09-16 15.10 15.13 14.79 14.81 0.9M
2021-09-15 14.66 14.95 14.58 14.87 0.5M
2021-09-14 14.85 14.86 14.65 14.72 0.3M
2021-09-13 14.90 15.01 14.75 14.78 0.3M
2021-09-10 14.90 14.98 14.60 14.70 0.4M
2021-09-09 15.00 15.18 14.76 14.78 0.9M
2021-09-08 15.30 15.30 15.00 15.00 0.5M
2021-09-07 15.81 16.00 15.30 15.36 0.4M
2021-09-03 16.29 16.34 15.72 15.79 0.3M
2021-09-02 16.45 16.45 16.20 16.23 0.2M
2021-09-01 16.25 16.38 16.10 16.36 0.3M
2021-08-31 16.02 16.27 15.90 16.05 0.5M
2021-08-30 16.34 16.40 15.92 15.93 0.4M
2021-08-27 16.45 16.49 16.23 16.27 0.4M
2021-08-26 16.04 16.33 16.00 16.32 0.3M
2021-08-25 16.09 16.20 15.80 16.06 0.5M
2021-08-24 16.30 16.53 15.50 16.09 2.2M
2021-08-23 15.95 16.15 15.59 16.05 0.9M
2021-08-20 15.22 15.95 15.22 15.88 0.2M
2021-08-19 15.35 15.56 15.23 15.26 0.3M
2021-08-18 15.74 15.83 15.49 15.50 0.4M
2021-08-17 15.96 16.02 15.30 15.63 1.2M
2021-08-16 16.00 16.06 15.85 15.96 1.0M
2021-08-13 15.43 15.80 15.32 15.78 0.6M
2021-08-12 15.35 15.63 15.25 15.26 0.5M
2021-08-11 15.50 15.75 15.33 15.33 0.6M
2021-08-10 15.40 15.48 15.25 15.36 1.7M
2021-08-09 15.27 15.39 15.12 15.21 0.6M
2021-08-06 15.03 15.36 15.03 15.05 0.5M
2021-08-05 15.33 15.49 15.01 15.12 0.8M
2021-08-04 15.00 15.69 15.00 15.08 1.7M
2021-08-03 15.43 15.49 14.99 15.06 1.4M
2021-08-02 15.20 15.78 15.09 15.28 3.2M
2021-07-30 15.00 15.40 14.50 14.50 8.3M