NYSE:DMC | Historical Stock Price | DEL MONTE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-10-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.44$6.51$12.32$23.30$44.07$83.351997-10-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$60.63$75.73139,300——
2016-12-29$60.85$76.0194,200——
2016-12-28$60.53$75.61117,300——
2016-12-27$61.12$76.3564,800——
2016-12-23$61.25$76.5181,600——
2016-12-22$60.89$76.06107,700——
2016-12-21$61.11$76.33114,100——
2016-12-20$61.06$76.27250,900——
2016-12-19$60.93$76.11226,400——
2016-12-16$61.72$77.10451,700——
2016-12-15$61.53$76.86322,500——
2016-12-14$60.07$75.03369,900——
2016-12-13$61.54$76.87329,700——
2016-12-12$61.40$76.70301,000——
2016-12-09$61.09$76.31505,000——
2016-12-08$58.76$73.40375,500——
2016-12-07$58.49$73.06401,900——
2016-12-06$56.53$70.61356,600——
2016-12-05$56.51$70.59382,300——
2016-12-02$56.50$70.57421,800——
2016-12-01$57.99$72.44691,500——
2016-11-30$62.01$77.46421,900——
2016-11-29$65.84$82.24149,400——
2016-11-28$65.73$82.10191,700——
2016-11-25$66.12$82.59116,300——
2016-11-23$65.95$82.38168,500——
2016-11-22$65.97$82.40183,500——
2016-11-21$65.63$81.98155,900——
2016-11-18$66.03$82.48320,500——
2016-11-17$64.53$80.61133,500——
2016-11-16$63.55$79.38164,600——
2016-11-15$63.45$79.26261,800——
2016-11-14$62.97$78.66172,600——
2016-11-11$62.82$78.28316,700——
2016-11-10$61.23$76.30355,500——
2016-11-09$61.53$76.67256,300——
2016-11-08$62.61$78.02165,200——
2016-11-07$62.83$78.29211,300——
2016-11-04$60.79$75.75336,300——
2016-11-03$62.35$77.70719,300——
2016-11-02$64.58$80.48311,400——
2016-11-01$65.36$81.45720,300——
2016-10-31$60.35$75.20174,300——
2016-10-28$60.17$74.98241,600——
2016-10-27$59.46$74.10144,700——
2016-10-26$60.12$74.92127,300——
2016-10-25$61.13$76.18112,400——
2016-10-24$61.27$76.35211,100——
2016-10-21$61.05$76.08100,900——
2016-10-20$61.01$76.03106,200——
2016-10-19$61.69$76.87129,700——
2016-10-18$62.20$77.51188,300——
2016-10-17$61.67$76.85208,100——
2016-10-14$60.99$76.00145,600——
2016-10-13$61.51$76.65433,000——
2016-10-12$60.13$74.93135,500——
2016-10-11$59.64$74.32103,900——
2016-10-10$60.29$75.13137,100——
2016-10-07$59.31$73.91113,500——
2016-10-06$60.06$74.84180,100——
2016-10-05$59.39$74.01159,900——
2016-10-04$59.49$74.13141,400——
2016-10-03$60.00$74.77154,300——
2016-09-30$59.90$74.64210,000——
2016-09-29$59.32$73.92237,700——
2016-09-28$59.87$74.61126,500——
2016-09-27$59.82$74.54177,600——
2016-09-26$59.63$74.31157,800——
2016-09-23$59.40$74.02142,200——
2016-09-22$59.60$74.27310,900——
2016-09-21$58.90$73.40278,100——
2016-09-20$58.23$72.56139,800——
2016-09-19$58.66$73.10271,900——
2016-09-16$58.83$73.31430,400——
2016-09-15$58.25$72.59260,300——
2016-09-14$58.17$72.49244,300——
2016-09-13$57.90$72.15293,800——
2016-09-12$58.33$72.69191,900——
2016-09-09$57.51$71.67204,300——
2016-09-08$58.95$73.46142,000——
2016-09-07$59.02$73.55256,700——
2016-09-06$58.92$73.42158,000——
2016-09-02$58.94$73.4599,100——
2016-09-01$58.37$72.74215,300——
2016-08-31$58.17$72.49184,800——
2016-08-30$58.13$72.44101,600——
2016-08-29$58.34$72.70127,700——
2016-08-26$58.50$72.90102,100——
2016-08-25$58.87$73.3697,800——
2016-08-24$58.79$73.26137,700——
2016-08-23$58.80$73.27120,800——
2016-08-22$59.32$73.92125,200——
2016-08-19$59.12$73.6799,800——
2016-08-18$59.49$74.1382,400——
2016-08-17$59.50$74.14114,700——
2016-08-16$59.47$74.11113,500——
2016-08-15$60.13$74.93144,900——
2016-08-12$60.23$74.87181,100——
2016-08-11$59.72$74.23205,400——
2016-08-10$60.04$74.63129,400——
2016-08-09$60.47$75.17258,500——
2016-08-08$59.80$74.33275,600——
2016-08-05$60.37$75.04331,500——
2016-08-04$60.10$74.71478,800——
2016-08-03$59.83$74.37427,000——
2016-08-02$57.62$71.621,037,400——
2016-08-01$56.36$70.06501,500——
2016-07-29$56.85$70.67209,000——
2016-07-28$56.80$70.60152,200——
2016-07-27$56.53$70.27208,500——
2016-07-26$57.21$71.11192,500——
2016-07-25$57.58$71.57140,400——
2016-07-22$57.23$71.14237,700——
2016-07-21$57.01$70.87342,700——
2016-07-20$56.49$70.22207,400——
2016-07-19$56.22$69.88191,700——
2016-07-18$56.24$69.91161,500——
2016-07-15$55.67$69.20165,900——
2016-07-14$55.37$68.83157,400——
2016-07-13$55.32$68.76190,500——
2016-07-12$54.63$67.91520,500——
2016-07-11$54.48$67.72145,900——
2016-07-08$54.89$68.23380,800——
2016-07-07$53.98$67.10182,200——
2016-07-06$54.22$67.40236,000——
2016-07-05$54.07$67.21390,500——
2016-07-01$54.02$67.15149,000——
2016-06-30$54.43$67.66544,600——
2016-06-29$52.99$65.87240,300——
2016-06-28$52.79$65.62381,200——
2016-06-27$52.54$65.31325,000——
2016-06-24$53.24$66.18334,000——
2016-06-23$55.04$68.42240,000——
2016-06-22$55.01$68.38544,000——
2016-06-21$55.01$68.38298,200——
2016-06-20$54.57$67.83186,200——
2016-06-17$54.62$67.89535,000——
2016-06-16$54.50$67.75225,700——
2016-06-15$53.99$67.11182,100——
2016-06-14$54.23$67.41222,900——
2016-06-13$53.88$66.97208,400——
2016-06-10$54.55$67.81128,500——
2016-06-09$54.68$67.97276,400——
2016-06-08$54.10$67.25190,800——
2016-06-07$53.74$66.80185,200——
2016-06-06$53.34$66.30136,300——
2016-06-03$53.65$66.69141,600——
2016-06-02$53.52$66.53227,800——
2016-06-01$52.78$65.61270,100——
2016-05-31$52.37$65.10240,200——
2016-05-27$52.83$65.67161,900——
2016-05-26$52.52$65.28167,300——
2016-05-25$52.18$64.86303,500——
2016-05-24$52.92$65.78342,800——
2016-05-23$52.01$64.65212,000——
2016-05-20$51.75$64.33380,800——
2016-05-19$51.38$63.87198,400——
2016-05-18$51.00$63.39213,700——
2016-05-17$50.26$62.47415,400——
2016-05-16$51.02$63.42284,400——
2016-05-13$50.46$62.72184,300——
2016-05-12$50.51$62.79286,700——
2016-05-11$50.52$62.80256,400——
2016-05-10$49.81$61.92349,400——
2016-05-09$48.96$60.86378,300——
2016-05-06$48.20$59.76476,300——
2016-05-05$47.61$59.03502,400——
2016-05-04$47.64$59.06411,800——
2016-05-03$45.84$56.83319,800——
2016-05-02$43.92$54.45262,500——
2016-04-29$43.26$53.63171,000——
2016-04-28$43.78$54.28159,000——
2016-04-27$43.29$53.67157,000——
2016-04-26$42.46$52.6496,300——
2016-04-25$42.21$52.3384,400——
2016-04-22$42.36$52.52113,400——
2016-04-21$42.07$52.16346,500——
2016-04-20$42.07$52.16120,700——
2016-04-19$42.80$53.06105,400——
2016-04-18$42.14$52.2577,300——
2016-04-15$42.12$52.2299,100——
2016-04-14$42.69$52.93124,300——
2016-04-13$42.50$52.69193,200——
2016-04-12$42.16$52.27257,500——
2016-04-11$42.05$52.13135,600——
2016-04-08$42.31$52.46158,100——
2016-04-07$42.24$52.37157,900——
2016-04-06$42.21$52.33122,100——
2016-04-05$42.03$52.11144,700——
2016-04-04$42.19$52.31114,500——
2016-04-01$42.96$53.2688,500——
2016-03-31$42.07$52.16126,500——
2016-03-30$42.47$52.65165,300——
2016-03-29$42.61$52.83132,000——
2016-03-28$42.09$52.18104,200——
2016-03-24$41.93$51.99195,400——
2016-03-23$41.83$51.86159,400——
2016-03-22$41.93$51.99163,000——
2016-03-21$42.15$52.26164,500——
2016-03-18$41.87$51.91558,400——
2016-03-17$42.45$52.63165,400——
2016-03-16$42.12$52.22116,100——
2016-03-15$42.02$52.1091,100——
2016-03-14$42.19$52.3192,600——
2016-03-11$42.42$52.59158,100——
2016-03-10$41.94$52.00175,400——
2016-03-09$41.99$52.06195,800——
2016-03-08$42.01$52.08210,700——
2016-03-07$42.14$52.25119,100——
2016-03-04$41.93$51.83168,200——
2016-03-03$42.00$51.92250,600——
2016-03-02$41.79$51.66295,600——
2016-03-01$41.03$50.72247,300——
2016-02-29$40.11$49.58203,600——
2016-02-26$40.00$49.44183,900——
2016-02-25$39.68$49.05236,200——
2016-02-24$38.99$48.20315,600——
2016-02-23$38.51$47.60485,900——
2016-02-22$40.49$50.05229,100——
2016-02-19$40.74$50.36128,000——
2016-02-18$40.34$49.86101,000——
2016-02-17$40.73$50.35128,700——
2016-02-16$40.15$49.63106,300——
2016-02-12$40.11$49.58105,100——
2016-02-11$39.80$49.2098,600——
2016-02-10$40.70$50.31149,300——
2016-02-09$40.04$49.49273,800——
2016-02-08$40.48$50.04257,200——
2016-02-05$40.00$49.44229,900——
2016-02-04$39.56$48.90118,400——
2016-02-03$39.60$48.95148,600——
2016-02-02$40.02$49.47116,700——
2016-02-01$40.98$50.66145,300——
2016-01-29$40.81$50.45279,700——
2016-01-28$39.48$48.80132,500——
2016-01-27$39.50$48.83185,200——
2016-01-26$39.58$48.93170,500——
2016-01-25$39.36$48.65258,700——
2016-01-22$39.36$48.65187,300——
2016-01-21$39.39$48.69407,500——
2016-01-20$39.18$48.43597,900——
2016-01-19$39.63$48.99213,000——
2016-01-15$39.36$48.65401,100——
2016-01-14$39.49$48.81263,400——
2016-01-13$39.18$48.43182,100——
2016-01-12$39.85$49.26124,800——
2016-01-11$39.50$48.83153,000——
2016-01-08$39.09$48.32168,500——
2016-01-07$38.99$48.20211,300——
2016-01-06$38.96$48.16683,600——
2016-01-05$39.13$48.37302,600——
2016-01-04$38.13$47.13210,300——