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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.07$31.41143,500——
2020-12-30$24.11$31.4689,800——
2020-12-29$24.31$31.72135,500——
2020-12-28$25.29$33.00133,100——
2020-12-24$25.01$32.6493,600——
2020-12-23$24.80$32.36148,200——
2020-12-22$24.24$31.63212,200——
2020-12-21$24.35$31.77222,800——
2020-12-18$25.17$32.84573,200——
2020-12-17$25.63$33.44206,500——
2020-12-16$25.78$33.64207,200——
2020-12-15$26.02$33.95164,000——
2020-12-14$25.93$33.84217,500——
2020-12-11$25.94$33.85289,400——
2020-12-10$25.98$33.90127,200——
2020-12-09$25.80$33.67137,400——
2020-12-08$25.93$33.84151,300——
2020-12-07$25.43$33.18129,800——
2020-12-04$25.79$33.65135,100——
2020-12-03$25.23$32.92137,000——
2020-12-02$25.02$32.65113,500——
2020-12-01$25.16$32.83279,800——
2020-11-30$25.39$33.13192,300——
2020-11-27$25.03$32.6699,200——
2020-11-25$25.17$32.84134,600——
2020-11-24$25.63$33.44160,700——
2020-11-23$24.59$32.09156,500——
2020-11-20$24.12$31.4795,900——
2020-11-19$24.35$31.77114,900——
2020-11-18$24.09$31.44573,800——
2020-11-17$23.73$30.97128,800——
2020-11-16$24.46$31.92163,600——
2020-11-13$23.13$30.18127,500——
2020-11-12$22.59$29.48184,500——
2020-11-11$23.01$30.03113,200——
2020-11-10$22.90$29.88197,200——
2020-11-09$21.97$28.67182,700——
2020-11-06$21.22$27.56145,500——
2020-11-05$22.06$28.65228,600——
2020-11-04$20.78$26.99194,700——
2020-11-03$21.97$28.53152,000——
2020-11-02$21.68$28.16122,900——
2020-10-30$21.53$27.96179,800——
2020-10-29$21.95$28.51159,300——
2020-10-28$22.19$28.82194,400——
2020-10-27$24.06$31.2569,400——
2020-10-26$24.38$31.6665,700——
2020-10-23$25.03$32.5188,700——
2020-10-22$25.02$32.4998,800——
2020-10-21$24.49$31.8182,100——
2020-10-20$24.32$31.5973,000——
2020-10-19$24.10$31.3067,100——
2020-10-16$24.63$31.9993,900——
2020-10-15$24.84$32.26141,100——
2020-10-14$23.85$30.98134,700——
2020-10-13$24.02$31.2079,400——
2020-10-12$24.08$31.27107,000——
2020-10-09$23.52$30.5589,900——
2020-10-08$23.53$30.5690,500——
2020-10-07$23.40$30.39134,500——
2020-10-06$23.47$30.48165,500——
2020-10-05$23.37$30.35128,500——
2020-10-02$22.87$29.70119,300——
2020-10-01$22.57$29.3191,100——
2020-09-30$22.92$29.77171,300——
2020-09-29$22.50$29.22118,000——
2020-09-28$22.56$29.30152,300——
2020-09-25$22.33$29.00134,800——
2020-09-24$22.23$28.87215,500——
2020-09-23$21.42$27.82290,400——
2020-09-22$22.36$29.04139,100——
2020-09-21$22.56$29.30214,400——
2020-09-18$23.63$30.69449,600——
2020-09-17$23.91$31.05118,900——
2020-09-16$23.77$30.87124,100——
2020-09-15$23.69$30.7779,600——
2020-09-14$23.69$30.77116,000——
2020-09-11$23.92$31.07189,600——
2020-09-10$24.02$31.20166,700——
2020-09-09$24.00$31.17159,300——
2020-09-08$23.78$30.88198,100——
2020-09-04$23.33$30.30116,000——
2020-09-03$23.36$30.34150,900——
2020-09-02$23.27$30.22200,700——
2020-09-01$23.18$30.11145,200——
2020-08-31$23.19$30.12199,300——
2020-08-28$23.66$30.73157,500——
2020-08-27$23.88$31.01105,300——
2020-08-26$23.26$30.2179,100——
2020-08-25$23.46$30.4782,100——
2020-08-24$23.53$30.56121,700——
2020-08-21$23.24$30.18147,600——
2020-08-20$23.59$30.64103,700——
2020-08-19$23.66$30.73147,500——
2020-08-18$23.84$30.96119,700——
2020-08-17$24.22$31.46204,200——
2020-08-14$24.46$31.77120,500——
2020-08-13$24.63$31.99104,200——
2020-08-12$24.73$32.12161,400——
2020-08-11$24.42$31.72152,600——
2020-08-10$24.54$31.81147,400——
2020-08-07$24.39$31.61160,300——
2020-08-06$23.99$31.09159,400——
2020-08-05$24.22$31.39193,600——
2020-08-04$24.04$31.16292,300——
2020-08-03$23.13$29.98191,300——
2020-07-31$22.58$29.27294,800——
2020-07-30$23.28$30.17199,700——
2020-07-29$24.22$31.39261,800——
2020-07-28$23.58$30.56140,700——
2020-07-27$23.40$30.33158,100——
2020-07-24$23.33$30.24129,000——
2020-07-23$23.94$31.03154,900——
2020-07-22$23.58$30.56150,700——
2020-07-21$23.72$30.74177,300——
2020-07-20$22.72$29.45150,500——
2020-07-17$23.18$30.04177,800——
2020-07-16$23.13$29.98127,200——
2020-07-15$23.76$30.80184,600——
2020-07-14$23.22$30.10110,500——
2020-07-13$23.13$29.98142,200——
2020-07-10$23.50$30.46119,200——
2020-07-09$22.46$29.11145,000——
2020-07-08$22.96$29.76216,100——
2020-07-07$23.79$30.83153,400——
2020-07-06$24.02$31.13141,300——
2020-07-02$23.57$30.55148,600——
2020-07-01$23.39$30.32266,200——
2020-06-30$24.62$31.91316,400——
2020-06-29$24.19$31.35222,600——
2020-06-26$23.34$30.25321,400——
2020-06-25$23.86$30.93175,800——
2020-06-24$23.36$30.28186,700——
2020-06-23$23.98$31.08272,600——
2020-06-22$23.30$30.20267,700——
2020-06-19$24.05$31.17651,400——
2020-06-18$24.03$31.15219,600——
2020-06-17$24.09$31.22244,100——
2020-06-16$24.41$31.64221,000——
2020-06-15$23.80$30.85169,600——
2020-06-12$23.70$30.72226,400——
2020-06-11$22.89$29.67240,100——
2020-06-10$24.21$31.38177,200——
2020-06-09$24.98$32.38258,000——
2020-06-08$26.78$34.71355,800——
2020-06-05$25.45$32.99255,000——
2020-06-04$25.07$32.49198,900——
2020-06-03$24.14$31.29269,100——
2020-06-02$23.85$30.91227,500——
2020-06-01$23.86$30.93360,600——
2020-05-29$24.89$32.26343,800——
2020-05-28$24.66$31.96312,500——
2020-05-27$24.66$31.96314,500——
2020-05-26$23.89$30.96284,200——
2020-05-22$22.74$29.47182,600——
2020-05-21$23.07$29.90196,800——
2020-05-20$22.61$29.30270,100——
2020-05-19$22.17$28.73377,300——
2020-05-18$23.14$29.99581,100——
2020-05-15$22.20$28.77601,300——
2020-05-14$22.01$28.53629,500——
2020-05-13$21.55$27.93831,700——
2020-05-12$23.94$31.03426,200——
2020-05-11$24.30$31.43486,000——
2020-05-08$25.34$32.78458,200——
2020-05-07$24.24$31.35490,500——
2020-05-06$23.80$30.78506,500——
2020-05-05$24.66$31.90470,900——
2020-05-04$25.29$32.71394,800——
2020-05-01$26.67$34.50365,600——
2020-04-30$28.51$36.88403,500——
2020-04-29$29.57$38.251,159,400——
2020-04-28$35.13$45.44257,400——
2020-04-27$32.97$42.64205,100——
2020-04-24$32.49$42.02142,700——
2020-04-23$31.95$41.33201,100——
2020-04-22$31.43$40.65200,000——
2020-04-21$30.66$39.66233,700——
2020-04-20$31.70$41.00206,700——
2020-04-17$32.14$41.57256,800——
2020-04-16$31.29$40.47384,900——
2020-04-15$31.11$40.24253,200——
2020-04-14$31.53$40.78219,000——
2020-04-13$30.88$39.94195,600——
2020-04-09$32.00$41.39255,200——
2020-04-08$29.38$38.00252,700——
2020-04-07$28.91$37.39462,000——
2020-04-06$29.85$38.61384,600——
2020-04-03$26.90$34.79498,500——
2020-04-02$27.28$35.29241,800——
2020-04-01$26.93$34.83392,600——
2020-03-31$27.61$35.71636,300——
2020-03-30$29.61$38.30286,500——
2020-03-27$28.81$37.26338,900——
2020-03-26$32.76$42.37239,000——
2020-03-25$31.29$40.47355,200——
2020-03-24$34.49$44.61311,400——
2020-03-23$33.53$43.37255,800——
2020-03-20$34.31$44.38440,500——
2020-03-19$36.40$47.08481,000——
2020-03-18$36.67$47.43390,800——
2020-03-17$33.42$43.23809,100——
2020-03-16$26.69$34.52379,900——
2020-03-13$27.36$35.39372,700——
2020-03-12$24.40$31.56352,700——
2020-03-11$27.58$35.67256,000——
2020-03-10$30.41$39.33444,700——
2020-03-09$29.70$38.42411,300——
2020-03-06$28.35$36.67176,300——
2020-03-05$27.95$36.15248,900——
2020-03-04$28.04$36.27195,300——
2020-03-03$27.82$35.98187,400——
2020-03-02$28.74$37.04254,900——
2020-02-28$27.42$35.34429,400——
2020-02-27$28.62$36.89269,000——
2020-02-26$29.00$37.38219,000——
2020-02-25$30.35$39.12286,800——
2020-02-24$29.02$37.40372,700——
2020-02-21$28.66$36.94450,600——
2020-02-20$30.36$39.13408,900——
2020-02-19$29.26$37.71680,600——
2020-02-18$34.01$43.84128,000——
2020-02-14$34.48$44.4497,000——
2020-02-13$34.24$44.1392,000——
2020-02-12$34.41$44.35151,500——
2020-02-11$33.93$43.73120,700——
2020-02-10$33.68$43.41127,500——
2020-02-07$33.00$42.53220,300——
2020-02-06$32.39$41.75111,000——
2020-02-05$32.36$41.71118,100——
2020-02-04$31.21$40.23136,500——
2020-02-03$31.90$41.12191,700——
2020-01-31$31.38$40.45141,200——
2020-01-30$31.77$40.9590,600——
2020-01-29$31.62$40.7694,700——
2020-01-28$32.56$41.97104,000——
2020-01-27$32.16$41.45149,700——
2020-01-24$32.29$41.62149,000——
2020-01-23$34.52$44.49209,500——
2020-01-22$34.13$43.99135,200——
2020-01-21$34.25$44.15179,900——
2020-01-17$34.89$44.97153,300——
2020-01-16$34.24$44.13204,500——
2020-01-15$34.21$44.09143,100——
2020-01-14$34.05$43.89119,300——
2020-01-13$34.09$43.9481,200——
2020-01-10$34.02$43.85156,600——
2020-01-09$34.08$43.93137,800——
2020-01-08$34.24$44.13151,400——
2020-01-07$33.93$43.73160,900——
2020-01-06$34.26$44.16147,300——
2020-01-03$34.57$44.56168,400——
2020-01-02$34.42$44.37185,300——