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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.98$45.09129,400——
2019-12-30$34.69$44.71109,700——
2019-12-27$35.11$45.2574,700——
2019-12-26$35.00$45.1166,500——
2019-12-24$34.86$44.9352,800——
2019-12-23$35.00$45.11159,800——
2019-12-20$35.10$45.24539,300——
2019-12-19$34.69$44.71262,000——
2019-12-18$34.47$44.43183,000——
2019-12-17$34.67$44.69202,900——
2019-12-16$34.16$44.03176,900——
2019-12-13$33.76$43.51115,900——
2019-12-12$34.30$44.21171,600——
2019-12-11$34.00$43.82140,600——
2019-12-10$33.48$43.15168,300——
2019-12-09$33.44$43.10180,800——
2019-12-06$33.38$43.02198,900——
2019-12-05$33.12$42.69169,500——
2019-12-04$32.63$42.06151,200——
2019-12-03$32.85$42.34283,500——
2019-12-02$32.75$42.21134,500——
2019-11-29$32.70$42.1581,400——
2019-11-27$32.72$42.17133,400——
2019-11-26$32.10$41.37185,400——
2019-11-25$32.51$41.90203,400——
2019-11-22$31.39$40.4691,900——
2019-11-21$31.28$40.32137,600——
2019-11-20$31.37$40.43164,300——
2019-11-19$31.26$40.29208,500——
2019-11-18$31.48$40.58151,100——
2019-11-15$31.67$40.82194,700——
2019-11-14$31.63$40.77160,700——
2019-11-13$31.66$40.81141,500——
2019-11-12$31.58$40.70152,900——
2019-11-11$31.53$40.54129,200——
2019-11-08$31.54$40.55163,200——
2019-11-07$31.37$40.33261,600——
2019-11-06$31.10$39.98231,600——
2019-11-05$30.93$39.77219,500——
2019-11-04$32.17$41.36259,900——
2019-11-01$32.14$41.32254,700——
2019-10-31$31.90$41.01309,600——
2019-10-30$31.63$40.67299,500——
2019-10-29$31.67$40.72759,000——
2019-10-28$28.55$36.71384,200——
2019-10-25$27.66$35.56306,700——
2019-10-24$28.05$36.06320,200——
2019-10-23$28.69$36.89142,600——
2019-10-22$28.91$37.17208,300——
2019-10-21$28.85$37.09199,900——
2019-10-18$28.80$37.03242,900——
2019-10-17$29.38$37.77257,900——
2019-10-16$29.06$37.36224,600——
2019-10-15$29.69$38.17365,000——
2019-10-14$30.51$39.23370,000——
2019-10-11$30.41$39.10213,400——
2019-10-10$30.40$39.08277,100——
2019-10-09$30.45$39.15226,400——
2019-10-08$30.44$39.14368,100——
2019-10-07$31.27$40.20302,200——
2019-10-04$31.65$40.69403,600——
2019-10-03$32.08$41.241,087,900——
2019-10-02$33.55$43.13753,600——
2019-10-01$34.00$43.71940,700——
2019-09-30$34.11$43.851,637,900——
2019-09-27$37.55$48.286,921,800——
2019-09-26$37.90$48.731,216,200——
2019-09-25$37.99$48.841,372,000——
2019-09-24$36.82$47.342,571,800——
2019-09-23$30.59$39.33183,700——
2019-09-20$30.73$39.51218,600——
2019-09-19$30.70$39.47254,200——
2019-09-18$31.07$39.95338,100——
2019-09-17$31.43$40.41127,500——
2019-09-16$31.72$40.78140,500——
2019-09-13$31.73$40.79281,700——
2019-09-12$31.78$40.86291,300——
2019-09-11$31.65$40.69247,800——
2019-09-10$30.43$39.12229,400——
2019-09-09$29.23$37.58179,200——
2019-09-06$28.50$36.64143,500——
2019-09-05$28.27$36.35217,400——
2019-09-04$27.47$35.32165,700——
2019-09-03$26.57$34.16206,800——
2019-08-30$26.04$33.48189,900——
2019-08-29$25.60$32.91106,300——
2019-08-28$25.44$32.71138,500——
2019-08-27$25.62$32.94194,900——
2019-08-26$26.54$34.12185,700——
2019-08-23$26.25$33.75261,600——
2019-08-22$26.76$34.40372,900——
2019-08-21$26.55$34.13230,900——
2019-08-20$26.16$33.63151,800——
2019-08-19$25.79$33.16312,000——
2019-08-16$25.97$33.39178,800——
2019-08-15$25.46$32.73293,500——
2019-08-14$26.33$33.85203,600——
2019-08-13$27.54$35.41126,600——
2019-08-12$27.89$35.78143,400——
2019-08-09$28.86$37.02197,400——
2019-08-08$29.61$37.99149,700——
2019-08-07$28.80$36.95244,000——
2019-08-06$28.90$37.08224,000——
2019-08-05$29.00$37.20248,500——
2019-08-02$29.31$37.60233,900——
2019-08-01$29.80$38.23207,000——
2019-07-31$30.33$38.91330,800——
2019-07-30$30.27$38.83724,700——
2019-07-29$27.24$34.95282,800——
2019-07-26$26.77$34.34235,600——
2019-07-25$26.20$33.61309,400——
2019-07-24$25.67$32.93176,900——
2019-07-23$25.65$32.91160,400——
2019-07-22$25.29$32.44200,800——
2019-07-19$24.95$32.01206,000——
2019-07-18$24.66$31.64189,200——
2019-07-17$24.43$31.34315,700——
2019-07-16$24.50$31.43335,800——
2019-07-15$24.05$30.85524,800——
2019-07-12$24.36$31.25814,100——
2019-07-11$25.42$32.61380,400——
2019-07-10$27.78$35.64208,500——
2019-07-09$27.34$35.07199,400——
2019-07-08$27.41$35.16208,300——
2019-07-05$27.25$34.96161,000——
2019-07-03$26.90$34.5168,300——
2019-07-02$26.81$34.39167,300——
2019-07-01$27.20$34.89328,900——
2019-06-28$26.95$34.57530,600——
2019-06-27$26.76$34.33329,600——
2019-06-26$26.72$34.28162,200——
2019-06-25$27.31$35.04239,900——
2019-06-24$27.25$34.96244,400——
2019-06-21$27.21$34.91580,400——
2019-06-20$27.27$34.98234,300——
2019-06-19$27.71$35.55146,200——
2019-06-18$28.09$36.04105,300——
2019-06-17$27.99$35.91384,600——
2019-06-14$28.20$36.18128,600——
2019-06-13$28.01$35.93216,600——
2019-06-12$27.74$35.59194,100——
2019-06-11$27.72$35.56256,700——
2019-06-10$27.44$35.20145,900——
2019-06-07$26.98$34.61232,400——
2019-06-06$26.78$34.36139,000——
2019-06-05$26.50$34.00172,400——
2019-06-04$26.27$33.70168,400——
2019-06-03$25.54$32.77209,500——
2019-05-31$25.02$32.10230,400——
2019-05-30$25.18$32.30171,100——
2019-05-29$25.07$32.16412,500——
2019-05-28$24.82$31.84436,700——
2019-05-24$24.89$31.93447,500——
2019-05-23$25.63$32.88404,100——
2019-05-22$26.84$34.43617,100——
2019-05-21$28.15$36.11376,300——
2019-05-20$28.53$36.60217,300——
2019-05-17$29.20$37.46294,000——
2019-05-16$29.57$37.94258,500——
2019-05-15$29.39$37.70168,100——
2019-05-14$28.65$36.76208,900——
2019-05-13$28.05$35.99203,600——
2019-05-10$28.58$36.67229,300——
2019-05-09$28.64$36.74307,300——
2019-05-08$28.68$36.79174,200——
2019-05-07$28.75$36.88332,000——
2019-05-06$29.00$37.20166,300——
2019-05-03$28.41$36.45244,100——
2019-05-02$28.47$36.52254,100——
2019-05-01$29.44$37.77157,500——
2019-04-30$29.51$37.86655,300——
2019-04-29$28.45$36.50271,600——
2019-04-26$27.75$35.60310,000——
2019-04-25$27.00$34.64198,000——
2019-04-24$27.16$34.84197,300——
2019-04-23$27.07$34.73159,800——
2019-04-22$26.50$34.00141,600——
2019-04-18$26.80$34.38155,600——
2019-04-17$26.70$34.25191,500——
2019-04-16$26.50$34.00229,000——
2019-04-15$26.35$33.80167,800——
2019-04-12$26.34$33.79270,200——
2019-04-11$26.20$33.61256,300——
2019-04-10$26.40$33.87279,300——
2019-04-09$26.55$34.06224,100——
2019-04-08$27.07$34.73135,900——
2019-04-05$26.92$34.54149,200——
2019-04-04$26.69$34.24190,100——
2019-04-03$26.34$33.79149,700——
2019-04-02$26.65$34.19119,200——
2019-04-01$27.27$34.98188,000——
2019-03-29$27.03$34.68264,900——
2019-03-28$27.06$34.72132,600——
2019-03-27$27.17$34.86176,100——
2019-03-26$27.27$34.98120,300——
2019-03-25$26.55$34.06352,900——
2019-03-22$26.69$34.24219,000——
2019-03-21$27.16$34.84148,400——
2019-03-20$27.02$34.66276,300——
2019-03-19$27.82$35.69111,700——
2019-03-18$28.05$35.99166,100——
2019-03-15$27.84$35.72444,800——
2019-03-14$27.21$34.91196,800——
2019-03-13$26.82$34.41401,600——
2019-03-12$26.35$33.80250,600——
2019-03-11$26.24$33.66191,800——
2019-03-08$25.73$33.01219,500——
2019-03-07$25.75$33.03169,100——
2019-03-06$26.23$33.65208,100——
2019-03-05$26.72$34.28204,700——
2019-03-04$27.16$34.84245,600——
2019-03-01$26.92$34.54249,700——
2019-02-28$27.68$35.51275,600——
2019-02-27$28.34$36.36303,000——
2019-02-26$28.02$35.95239,100——
2019-02-25$27.70$35.54213,000——
2019-02-22$27.87$35.75311,700——
2019-02-21$27.99$35.91501,000——
2019-02-20$27.71$35.55807,400——
2019-02-19$29.21$37.471,113,700——
2019-02-15$35.22$45.18166,400——
2019-02-14$34.43$44.17118,300——
2019-02-13$34.81$44.6681,100——
2019-02-12$34.61$44.40101,300——
2019-02-11$33.88$43.46109,000——
2019-02-08$33.66$43.18278,200——
2019-02-07$32.24$41.36130,100——
2019-02-06$32.38$41.5491,800——
2019-02-05$32.53$41.73104,500——
2019-02-04$32.27$41.4088,200——
2019-02-01$32.01$41.07111,000——
2019-01-31$31.98$41.0396,200——
2019-01-30$31.54$40.46126,400——
2019-01-29$31.14$39.9585,300——
2019-01-28$30.89$39.63103,700——
2019-01-25$30.88$39.6298,800——
2019-01-24$30.64$39.31104,000——
2019-01-23$30.46$39.08118,300——
2019-01-22$30.48$39.10130,900——
2019-01-18$30.22$38.77200,000——
2019-01-17$30.22$38.77149,300——
2019-01-16$30.11$38.63162,900——
2019-01-15$30.10$38.62144,900——
2019-01-14$30.23$38.78173,100——
2019-01-11$30.77$39.47359,200——
2019-01-10$30.80$39.51173,400——
2019-01-09$30.39$38.99236,300——
2019-01-08$29.92$38.38254,700——
2019-01-07$29.85$38.29292,600——
2019-01-04$29.46$37.79325,000——
2019-01-03$29.36$37.67250,700——
2019-01-02$28.32$36.33183,800——