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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$27.60$36.5972,400——
2021-12-30$27.42$36.3579,200——
2021-12-29$27.73$36.76101,000——
2021-12-28$27.87$36.95113,500——
2021-12-27$27.46$36.41111,500——
2021-12-23$27.41$36.34125,800——
2021-12-22$26.88$35.6486,900——
2021-12-21$26.59$35.25186,500——
2021-12-20$26.91$35.68169,600——
2021-12-17$26.92$35.69915,700——
2021-12-16$26.46$35.08150,100——
2021-12-15$26.94$35.72215,800——
2021-12-14$26.33$34.9198,300——
2021-12-13$26.15$34.67116,400——
2021-12-10$26.09$34.5991,300——
2021-12-09$26.20$34.74155,500——
2021-12-08$26.26$34.82166,600——
2021-12-07$26.34$34.92130,500——
2021-12-06$26.11$34.62197,100——
2021-12-03$24.50$32.48103,700——
2021-12-02$24.58$32.59163,900——
2021-12-01$24.14$32.00177,100——
2021-11-30$24.76$32.83291,300——
2021-11-29$25.89$34.32129,300——
2021-11-26$26.49$35.12119,400——
2021-11-24$27.30$36.1976,400——
2021-11-23$27.28$36.17124,100——
2021-11-22$27.47$36.42104,500——
2021-11-19$26.90$35.66102,100——
2021-11-18$27.42$36.35103,800——
2021-11-17$27.75$36.79123,600——
2021-11-16$28.50$37.79131,900——
2021-11-15$29.06$38.33120,800——
2021-11-12$28.98$38.22109,200——
2021-11-11$29.27$38.6172,600——
2021-11-10$29.32$38.6790,500——
2021-11-09$29.05$38.32111,000——
2021-11-08$29.16$38.46161,200——
2021-11-05$29.72$39.20210,400——
2021-11-04$28.85$38.05312,400——
2021-11-03$29.81$39.32548,200——
2021-11-02$33.80$44.5878,500——
2021-11-01$33.95$44.7883,700——
2021-10-29$33.49$44.1779,400——
2021-10-28$33.44$44.1160,900——
2021-10-27$33.13$43.7072,300——
2021-10-26$33.49$44.1774,000——
2021-10-25$33.99$44.8362,300——
2021-10-22$33.86$44.6662,500——
2021-10-21$33.83$44.6284,900——
2021-10-20$33.95$44.78116,100——
2021-10-19$33.35$43.9984,400——
2021-10-18$33.19$43.7882,900——
2021-10-15$33.52$44.21109,300——
2021-10-14$33.77$44.5469,100——
2021-10-13$33.37$44.0169,800——
2021-10-12$33.48$44.1688,200——
2021-10-11$33.36$44.0058,800——
2021-10-08$33.39$44.0482,200——
2021-10-07$33.59$44.30206,500——
2021-10-06$33.50$44.18110,200——
2021-10-05$33.27$43.88114,700——
2021-10-04$32.65$43.0678,600——
2021-10-01$32.49$42.85182,500——
2021-09-30$32.22$42.50126,600——
2021-09-29$32.53$42.91123,100——
2021-09-28$31.88$42.05142,500——
2021-09-27$32.22$42.50140,000——
2021-09-24$31.07$40.98102,500——
2021-09-23$30.78$40.60118,300——
2021-09-22$30.20$39.83106,000——
2021-09-21$30.13$39.7494,100——
2021-09-20$30.42$40.12133,700——
2021-09-17$31.01$40.90690,500——
2021-09-16$30.72$40.52112,300——
2021-09-15$30.79$40.61131,200——
2021-09-14$30.44$40.1590,400——
2021-09-13$30.80$40.62108,000——
2021-09-10$30.31$39.98127,600——
2021-09-09$30.43$40.14199,300——
2021-09-08$30.40$40.10197,600——
2021-09-07$30.13$39.74336,800——
2021-09-03$32.40$42.73102,100——
2021-09-02$32.58$42.9799,800——
2021-09-01$32.55$42.93101,000——
2021-08-31$32.88$43.37199,600——
2021-08-30$32.32$42.63132,800——
2021-08-27$33.13$43.70165,900——
2021-08-26$32.08$42.31174,200——
2021-08-25$32.10$42.34135,400——
2021-08-24$31.70$41.81108,700——
2021-08-23$31.90$42.07112,900——
2021-08-20$31.58$41.65546,600——
2021-08-19$31.01$40.90138,000——
2021-08-18$31.59$41.67126,600——
2021-08-17$31.89$42.06148,700——
2021-08-16$32.73$42.97151,500——
2021-08-13$32.12$42.1787,600——
2021-08-12$31.71$41.6388,000——
2021-08-11$32.22$42.30113,900——
2021-08-10$32.41$42.55140,700——
2021-08-09$31.69$41.61125,400——
2021-08-06$31.10$40.83147,000——
2021-08-05$30.80$40.44162,600——
2021-08-04$30.88$40.54139,600——
2021-08-03$31.28$41.07201,200——
2021-08-02$30.68$40.28196,400——
2021-07-30$30.86$40.52192,900——
2021-07-29$30.60$40.17271,500——
2021-07-28$30.35$39.85219,900——
2021-07-27$30.61$40.19146,400——
2021-07-26$31.45$41.2974,600——
2021-07-23$31.25$41.03211,700——
2021-07-22$30.48$40.0285,700——
2021-07-21$31.62$41.51106,300——
2021-07-20$31.59$41.47211,100——
2021-07-19$31.40$41.23160,000——
2021-07-16$31.94$41.9387,700——
2021-07-15$32.03$42.0584,800——
2021-07-14$31.73$41.6683,800——
2021-07-13$31.88$41.86146,600——
2021-07-12$32.42$42.56119,400——
2021-07-09$32.27$42.37127,800——
2021-07-08$31.36$41.17151,900——
2021-07-07$31.84$41.80116,900——
2021-07-06$32.15$42.21126,800——
2021-07-02$32.54$42.7270,200——
2021-07-01$33.14$43.51122,400——
2021-06-30$32.88$43.17122,600——
2021-06-29$32.30$42.41114,700——
2021-06-28$32.79$43.05113,600——
2021-06-25$33.28$43.69383,300——
2021-06-24$33.66$44.1969,800——
2021-06-23$33.09$43.4489,100——
2021-06-22$33.03$43.3786,400——
2021-06-21$32.89$43.18277,400——
2021-06-18$32.39$42.52229,800——
2021-06-17$33.37$43.81118,100——
2021-06-16$34.15$44.84105,400——
2021-06-15$34.55$45.36144,200——
2021-06-14$34.52$45.32110,900——
2021-06-11$34.82$45.72152,600——
2021-06-10$34.67$45.52112,600——
2021-06-09$34.87$45.78120,100——
2021-06-08$35.07$46.04135,700——
2021-06-07$35.11$46.10122,600——
2021-06-04$35.03$45.99109,500——
2021-06-03$34.95$45.89140,500——
2021-06-02$34.80$45.69255,300——
2021-06-01$34.26$44.98144,400——
2021-05-28$33.47$43.94103,800——
2021-05-27$33.23$43.63239,100——
2021-05-26$33.84$44.43119,600——
2021-05-25$34.13$44.81153,800——
2021-05-24$34.76$45.64136,900——
2021-05-21$34.77$45.65421,000——
2021-05-20$34.57$45.39123,900——
2021-05-19$35.38$46.45149,400——
2021-05-18$35.35$46.41214,000——
2021-05-17$36.42$47.68225,500——
2021-05-14$35.74$46.79222,100——
2021-05-13$35.38$46.32239,100——
2021-05-12$33.21$43.48163,400——
2021-05-11$33.56$43.94272,600——
2021-05-10$33.97$44.48226,500——
2021-05-07$34.35$44.97163,200——
2021-05-06$34.57$45.26257,000——
2021-05-05$34.63$45.34510,400——
2021-05-04$28.86$37.79135,300——
2021-05-03$29.17$38.19193,800——
2021-04-30$28.20$36.92134,600——
2021-04-29$28.53$37.3570,300——
2021-04-28$28.36$37.1395,000——
2021-04-27$28.80$37.71167,500——
2021-04-26$29.01$37.9889,100——
2021-04-23$29.65$38.82151,000——
2021-04-22$29.32$38.39110,200——
2021-04-21$29.71$38.90100,200——
2021-04-20$28.90$37.84125,400——
2021-04-19$29.22$38.2678,500——
2021-04-16$29.30$38.36125,300——
2021-04-15$28.97$37.9375,000——
2021-04-14$28.91$37.8592,900——
2021-04-13$28.35$37.12101,200——
2021-04-12$28.64$37.5093,100——
2021-04-09$28.64$37.50152,400——
2021-04-08$28.39$37.17145,100——
2021-04-07$28.26$37.00126,100——
2021-04-06$29.15$38.17121,800——
2021-04-05$29.06$38.05103,500——
2021-04-01$28.80$37.71123,500——
2021-03-31$28.63$37.49192,700——
2021-03-30$28.67$37.54106,100——
2021-03-29$28.81$37.72198,200——
2021-03-26$28.73$37.62147,100——
2021-03-25$28.06$36.74118,900——
2021-03-24$27.75$36.33181,200——
2021-03-23$28.02$36.69162,400——
2021-03-22$28.60$37.45131,000——
2021-03-19$30.45$39.87526,400——
2021-03-18$29.87$39.11122,700——
2021-03-17$29.83$39.06105,700——
2021-03-16$29.88$39.1288,600——
2021-03-15$30.25$39.61117,900——
2021-03-12$30.58$40.04145,700——
2021-03-11$30.20$39.54137,300——
2021-03-10$29.86$39.10223,500——
2021-03-09$29.34$38.41215,400——
2021-03-08$29.78$38.86238,000——
2021-03-05$28.47$37.15210,700——
2021-03-04$27.10$35.36243,200——
2021-03-03$27.02$35.26159,300——
2021-03-02$26.31$34.33271,300——
2021-03-01$25.85$33.73175,500——
2021-02-26$25.74$33.59198,000——
2021-02-25$25.16$32.83225,800——
2021-02-24$26.55$34.65310,400——
2021-02-23$27.25$35.56286,300——
2021-02-22$26.21$34.20233,600——
2021-02-19$25.31$33.03210,800——
2021-02-18$25.34$33.07206,300——
2021-02-17$25.65$33.47113,100——
2021-02-16$26.09$34.04181,100——
2021-02-12$26.70$34.8481,000——
2021-02-11$26.68$34.81123,200——
2021-02-10$26.59$34.70132,700——
2021-02-09$26.92$35.13119,000——
2021-02-08$26.19$34.18120,900——
2021-02-05$25.56$33.35116,900——
2021-02-04$25.19$32.87114,700——
2021-02-03$24.71$32.24108,300——
2021-02-02$24.58$32.0790,300——
2021-02-01$24.36$31.79118,500——
2021-01-29$24.47$31.93177,300——
2021-01-28$24.89$32.48228,900——
2021-01-27$25.28$32.99196,400——
2021-01-26$24.84$32.41160,700——
2021-01-25$24.18$31.55383,300——
2021-01-22$24.03$31.36176,700——
2021-01-21$24.58$32.07132,200——
2021-01-20$25.57$33.37248,200——
2021-01-19$24.70$32.23197,300——
2021-01-15$24.55$32.04256,800——
2021-01-14$24.75$32.30230,000——
2021-01-13$24.83$32.4090,500——
2021-01-12$24.99$32.6194,400——
2021-01-11$24.93$32.53144,200——
2021-01-08$25.42$33.17202,800——
2021-01-07$25.93$33.84165,000——
2021-01-06$25.77$33.63314,700——
2021-01-05$24.50$31.97128,200——
2021-01-04$24.20$31.58138,200——