Del Monte Stock Price History
NYSE: DMCConsumer StaplesFarming/Seeds/MillingUSD
29.48-0.12 (-0.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DMC price history at a glance
The price history for Del Monte (DMC) on this page begins on October 20, 1997, when the stock closed at $17.00; it most recently closed at $29.48 on October 5, 2026. The highest price in this record is $66.86, reached on November 21, 2016; the latest close is 55.9% below that peak. Across the 28 complete calendar years in the table, DMC finished higher in 18 and lower in 10. Its best year was 2001 (+224.9%) and its worst was 1999 (-58.5%).
Over roughly 29 years the share price changed +73.4%, a 1.9% compound annual price return (excluding dividends). In the last 12 months alone, DMC has lost 11.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $66.86
- Date of high
- Nov 21, 2016
- Low since 1997
- $3.38
- Date of low
- Oct 16, 2000
- 52-week high
- $43.58
- 52-week low
- $26.47
- Last close
- $29.48
DMC returns
1 week
-0.64%
1 month
-10.31%
3 months
+4.17%
6 months
-29.71%
Year to date
-17.26%
1 year
-11.47%
3 years
+16.29%
5 years
-12.05%
DMC price return, excluding dividends.
DMC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.48 | -16.53% |
| 2025 | 35.32 | +7.55% |
| 2024 | 32.84 | +25.10% |
| 2023 | 26.25 | +0.23% |
| 2022 | 26.19 | -5.11% |
| 2021 | 27.60 | +14.67% |
| 2020 | 24.07 | -30.37% |
| 2019 | 34.57 | +17.35% |
| 2018 | 29.46 | -38.20% |
| 2017 | 47.67 | -21.38% |
| 2016 | 60.63 | +55.94% |
| 2015 | 38.88 | +15.71% |
| 2014 | 33.60 | +19.45% |
| 2013 | 28.13 | +6.15% |
| 2012 | 26.50 | +5.96% |
| 2011 | 25.01 | +0.24% |
| 2010 | 24.95 | +12.90% |
| 2009 | 22.10 | -2.86% |
| 2008 | 22.75 | -28.41% |
| 2007 | 31.78 | +113.15% |
| 2006 | 14.91 | -34.52% |
| 2005 | 22.77 | -23.10% |
| 2004 | 29.61 | +24.41% |
| 2003 | 23.80 | +26.66% |
| 2002 | 18.79 | +28.52% |
| 2001 | 14.62 | +224.89% |
| 2000 | 4.50 | -50.00% |
| 1999 | 9.00 | -58.50% |
| 1998 | 21.69 | +50.87% |
| 1997* | 14.38 | -15.44% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
DMC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.77 | 29.90 | 29.05 | 29.48 | -0.41% | |
| 29.89 | 30.00 | 29.23 | 29.60 | -0.10% | |
| 29.77 | 29.81 | 29.06 | 29.63 | -0.24% | |
| 30.07 | 30.48 | 29.66 | 29.70 | -0.67% | |
| 29.86 | 29.92 | 29.27 | 29.90 | +0.78% | |
| 29.67 | 29.95 | 29.30 | 29.67 | +0.37% | |
| 29.95 | 30.15 | 29.56 | 29.56 | -1.34% | |
| 30.66 | 30.82 | 29.81 | 29.96 | -2.12% | |
| 30.37 | 30.73 | 30.37 | 30.61 | -0.16% | |
| 30.59 | 30.91 | 30.30 | 30.66 | -0.16% | |
| 30.55 | 30.73 | 30.18 | 30.71 | +0.66% | |
| 31.01 | 31.03 | 30.11 | 30.51 | -0.55% | |
| 31.42 | 31.57 | 30.67 | 30.68 | -2.79% | |
| 31.37 | 31.70 | 31.22 | 31.56 | +1.61% | |
| 30.52 | 31.45 | 30.38 | 31.06 | +2.24% | |
| 30.75 | 30.91 | 30.29 | 30.38 | -1.59% | |
| 31.56 | 31.56 | 30.76 | 30.87 | -2.00% | |
| 31.30 | 31.77 | 31.30 | 31.50 | +0.51% | |
| 31.34 | 31.61 | 31.10 | 31.34 | -0.60% | |
| 31.68 | 32.00 | 31.35 | 31.53 | +0.61% | |
| 32.09 | 32.09 | 31.31 | 31.34 | -1.94% | |
| 33.00 | 33.06 | 31.83 | 31.96 | -2.77% | |
| 32.59 | 32.98 | 32.42 | 32.87 | +0.74% | |
| 32.03 | 32.75 | 31.60 | 32.63 | +1.59% | |
| 31.50 | 32.35 | 31.36 | 32.12 | +1.77% | |
| 32.52 | 32.52 | 31.39 | 31.56 | -2.50% | |
| 32.44 | 32.55 | 31.94 | 32.37 | +0.72% | |
| 31.78 | 32.34 | 31.57 | 32.14 | +1.45% | |
| 31.81 | 31.86 | 31.31 | 31.68 | -0.60% | |
| 31.44 | 31.96 | 31.20 | 31.87 | +1.53% | |
| 31.12 | 31.73 | 30.96 | 31.39 | -0.48% | |
| 31.74 | 32.01 | 31.35 | 31.54 | -1.00% | |
| 31.85 | 32.14 | 31.43 | 31.86 | -0.41% | |
| 31.61 | 32.50 | 31.37 | 31.99 | +1.78% | |
| 31.45 | 31.63 | 31.17 | 31.43 | -0.13% | |
| 31.01 | 31.54 | 31.01 | 31.47 | +0.61% | |
| 30.85 | 31.65 | 30.59 | 31.28 | +2.79% | |
| 30.81 | 30.81 | 30.40 | 30.43 | +0.03% | |
| 30.35 | 30.50 | 30.14 | 30.42 | +0.07% | |
| 30.71 | 30.75 | 30.31 | 30.40 | -0.72% | |
| 30.30 | 30.96 | 29.82 | 30.62 | +1.69% | |
| 30.25 | 30.48 | 29.94 | 30.11 | -1.79% | |
| 30.12 | 31.05 | 30.12 | 30.66 | +1.29% | |
| 30.23 | 30.71 | 29.72 | 30.27 | -1.56% | |
| 31.30 | 31.32 | 30.08 | 30.75 | +2.84% | |
| 30.10 | 30.22 | 29.58 | 29.90 | +0.50% | |
| 30.13 | 30.19 | 29.61 | 29.75 | -0.73% | |
| 29.76 | 30.09 | 29.40 | 29.97 | -0.03% | |
| 29.97 | 30.49 | 29.71 | 29.98 | +0.91% | |
| 29.05 | 29.85 | 29.05 | 29.71 | +0.51% | |
| 29.54 | 29.84 | 29.01 | 29.56 | -0.87% | |
| 28.36 | 30.02 | 28.36 | 29.82 | +3.79% | |
| 29.15 | 29.82 | 28.57 | 28.73 | +0.56% | |
| 28.41 | 28.81 | 28.39 | 28.57 | +0.92% | |
| 28.42 | 28.85 | 28.28 | 28.31 | -0.11% | |
| 28.35 | 28.64 | 28.13 | 28.34 | -1.36% | |
| 28.66 | 29.04 | 28.43 | 28.73 | +1.45% | |
| 28.67 | 28.98 | 28.26 | 28.32 | -2.14% | |
| 29.21 | 29.33 | 28.85 | 28.94 | -1.33% | |
| 29.64 | 30.17 | 28.88 | 29.33 | -0.07% | |
| 28.98 | 29.77 | 28.98 | 29.35 | +2.37% | |
| 28.07 | 29.14 | 28.00 | 28.67 | +2.43% | |
| 28.10 | 28.36 | 27.79 | 27.99 | -0.85% | |
| 28.50 | 28.95 | 28.14 | 28.23 | -0.25% | |
| 27.74 | 28.48 | 27.68 | 28.30 | +2.02% | |
| 28.01 | 28.20 | 27.51 | 27.74 | -2.08% | |
| 28.95 | 29.28 | 28.31 | 28.33 | -2.31% | |
| 28.49 | 29.21 | 28.22 | 29.00 | +3.65% | |
| 27.93 | 28.21 | 27.59 | 27.98 | -0.85% | |
| 27.99 | 28.40 | 27.48 | 28.22 | +2.14% | |
| 28.11 | 28.52 | 27.59 | 27.63 | -1.00% | |
| 28.48 | 28.67 | 27.35 | 27.91 | -2.38% | |
| 29.00 | 29.22 | 28.21 | 28.59 | -2.16% | |
| 28.40 | 29.30 | 28.40 | 29.22 | +2.96% | |
| 28.85 | 29.18 | 28.18 | 28.38 | -1.63% | |
| 28.00 | 29.00 | 28.00 | 28.85 | +3.55% | |
| 27.29 | 27.90 | 27.11 | 27.86 | +3.57% | |
| 27.21 | 27.74 | 26.47 | 26.90 | -1.97% | |
| 27.78 | 27.99 | 27.31 | 27.44 | -1.15% | |
| 28.60 | 28.71 | 27.68 | 27.76 | -3.94% | |
| 29.10 | 29.26 | 28.62 | 28.90 | +0.38% | |
| 29.05 | 29.27 | 28.73 | 28.79 | -1.20% | |
| 28.83 | 29.41 | 28.79 | 29.14 | +1.15% | |
| 29.12 | 29.40 | 28.37 | 28.81 | -0.93% | |
| 28.95 | 29.48 | 28.85 | 29.08 | +1.82% | |
| 28.26 | 29.31 | 28.13 | 28.56 | +1.13% | |
| 29.30 | 29.60 | 28.24 | 28.24 | -4.34% | |
| 29.63 | 30.59 | 29.43 | 29.52 | +0.51% | |
| 30.12 | 30.32 | 29.28 | 29.37 | -0.47% | |
| 30.03 | 30.30 | 29.04 | 29.51 | -1.99% | |
| 30.61 | 31.14 | 29.84 | 30.11 | -1.63% | |
| 32.00 | 32.12 | 30.41 | 30.61 | -4.76% | |
| 33.09 | 33.10 | 31.70 | 32.14 | -4.32% | |
| 32.60 | 33.89 | 32.55 | 33.59 | +2.47% | |
| 32.74 | 33.55 | 32.74 | 32.78 | +0.06% | |
| 33.15 | 33.40 | 32.70 | 32.76 | -1.59% | |
| 33.05 | 33.71 | 32.80 | 33.29 | +0.85% | |
| 32.63 | 33.16 | 32.63 | 33.01 | +0.40% | |
| 32.35 | 33.37 | 32.35 | 32.88 | +1.51% | |
| 32.36 | 33.36 | 32.31 | 32.39 | -1.01% | |
| 32.38 | 33.20 | 32.38 | 32.72 | +0.71% | |
| 35.39 | 35.46 | 32.46 | 32.49 | -7.75% | |
| 35.46 | 36.18 | 35.21 | 35.22 | -0.87% | |
| 35.27 | 35.87 | 35.08 | 35.53 | +0.14% | |
| 35.72 | 36.36 | 35.46 | 35.48 | -0.11% | |
| 36.58 | 37.01 | 35.30 | 35.52 | -3.50% | |
| 37.77 | 38.01 | 36.78 | 36.81 | -1.97% | |
| 37.46 | 38.16 | 37.16 | 37.55 | +0.13% | |
| 38.31 | 38.72 | 36.69 | 37.50 | -0.69% | |
| 40.09 | 40.22 | 36.54 | 37.76 | -6.42% | |
| 41.15 | 41.36 | 40.00 | 40.35 | -2.39% | |
| 41.89 | 42.48 | 40.85 | 41.34 | -1.31% | |
| 41.49 | 42.22 | 41.49 | 41.89 | +0.96% | |
| 41.72 | 42.28 | 41.47 | 41.49 | -1.05% | |
| 42.35 | 42.59 | 41.72 | 41.93 | +0.29% | |
| 41.77 | 42.38 | 41.68 | 41.81 | -0.10% | |
| 42.40 | 42.51 | 41.35 | 41.85 | -1.06% | |
| 41.98 | 42.63 | 41.98 | 42.30 | +1.44% | |
| 40.96 | 41.82 | 40.95 | 41.70 | +1.96% | |
| 41.32 | 41.36 | 40.60 | 40.90 | -1.21% | |
| 42.00 | 42.19 | 41.28 | 41.40 | -1.45% | |
| 41.03 | 42.37 | 41.03 | 42.01 | +1.52% | |
| 40.76 | 41.62 | 40.73 | 41.38 | +1.12% | |
| 41.36 | 41.37 | 40.81 | 40.92 | -1.63% | |
| 41.75 | 42.07 | 41.46 | 41.60 | -0.95% | |
| 41.92 | 42.09 | 41.26 | 42.00 | +0.14% | |
| 42.78 | 42.86 | 41.76 | 41.94 | -1.87% | |
| 41.79 | 43.02 | 41.47 | 42.74 | +1.38% | |
| 42.09 | 42.99 | 42.09 | 42.16 | -0.07% | |
| 42.11 | 42.37 | 41.54 | 42.19 | +1.54% | |
| 41.04 | 41.74 | 40.70 | 41.55 | +0.73% | |
| 40.40 | 41.41 | 39.64 | 41.25 | +2.74% | |
| 40.23 | 41.00 | 39.61 | 40.15 | -0.27% | |
| 41.52 | 41.59 | 39.69 | 40.26 | -2.42% | |
| 42.16 | 42.16 | 41.18 | 41.26 | -1.55% | |
| 41.36 | 42.43 | 40.93 | 41.91 | +1.13% | |
| 42.39 | 42.65 | 41.39 | 41.44 | -2.45% | |
| 42.74 | 42.74 | 41.91 | 42.48 | -0.16% | |
| 42.07 | 43.02 | 41.74 | 42.55 | +1.38% | |
| 40.19 | 42.22 | 40.09 | 41.97 | +5.37% | |
| 40.38 | 40.66 | 39.51 | 39.83 | -1.41% | |
| 40.82 | 41.02 | 40.21 | 40.40 | -1.15% | |
| 40.92 | 41.47 | 40.72 | 40.87 | -1.21% | |
| 41.38 | 41.60 | 40.82 | 41.37 | +0.56% | |
| 41.84 | 41.98 | 41.10 | 41.14 | -0.58% | |
| 42.19 | 42.30 | 41.19 | 41.38 | -1.41% | |
| 40.52 | 42.15 | 40.52 | 41.97 | +1.94% | |
| 41.29 | 41.45 | 40.45 | 41.17 | -1.13% | |
| 41.71 | 42.22 | 41.33 | 41.64 | -0.67% | |
| 42.35 | 42.57 | 41.17 | 41.92 | -1.60% | |
| 42.29 | 42.60 | 41.31 | 42.60 | +0.24% | |
| 42.47 | 42.77 | 41.82 | 42.50 | -0.38% | |
| 42.08 | 42.67 | 41.49 | 42.66 | +0.19% | |
| 42.67 | 42.89 | 41.70 | 42.58 | -1.02% | |
| 43.26 | 43.26 | 42.22 | 43.02 | +0.21% | |
| 42.38 | 43.58 | 42.20 | 42.93 | +2.00% | |
| 42.11 | 42.50 | 41.63 | 42.09 | -0.33% | |
| 42.14 | 42.58 | 41.05 | 42.23 | -0.61% | |
| 41.95 | 42.62 | 41.47 | 42.49 | +1.89% | |
| 41.45 | 41.97 | 40.78 | 41.70 | +0.60% | |
| 42.98 | 42.98 | 40.93 | 41.45 | -2.13% | |
| 42.55 | 42.91 | 41.25 | 42.35 | -0.47% | |
| 41.60 | 42.90 | 40.55 | 42.55 | +5.53% | |
| 40.67 | 41.05 | 39.98 | 40.32 | -0.32% | |
| 39.84 | 40.59 | 39.26 | 40.45 | +1.43% | |
| 39.82 | 40.12 | 39.44 | 39.88 | -0.10% | |
| 39.25 | 39.97 | 38.80 | 39.92 | +2.15% | |
| 38.26 | 39.60 | 38.04 | 39.08 | +2.14% | |
| 38.41 | 38.58 | 37.99 | 38.26 | -0.55% | |
| 39.64 | 40.44 | 38.36 | 38.47 | -2.66% | |
| 39.21 | 39.95 | 39.11 | 39.52 | +1.07% | |
| 39.54 | 40.10 | 38.94 | 39.10 | -0.28% | |
| 39.29 | 40.09 | 39.09 | 39.21 | -0.98% | |
| 39.57 | 40.00 | 39.01 | 39.60 | -0.15% | |
| 39.24 | 39.71 | 38.90 | 39.66 | +1.17% | |
| 39.16 | 39.68 | 39.11 | 39.20 | +0.49% | |
| 39.33 | 39.62 | 39.01 | 39.01 | -0.81% | |
| 38.50 | 39.36 | 38.32 | 39.33 | +1.97% | |
| 38.27 | 38.88 | 38.16 | 38.57 | +1.18% | |
| 38.12 | 38.45 | 37.74 | 38.12 | -0.31% | |
| 37.77 | 38.25 | 37.45 | 38.24 | +1.51% | |
| 37.24 | 37.91 | 37.09 | 37.67 | +0.99% | |
| 36.79 | 37.59 | 36.79 | 37.30 | +0.97% | |
| 38.18 | 38.18 | 36.89 | 36.94 | -3.88% | |
| 36.91 | 38.49 | 36.67 | 38.43 | +3.89% | |
| 36.61 | 37.15 | 36.35 | 36.99 | +1.12% | |
| 36.42 | 36.94 | 36.32 | 36.58 | +0.19% | |
| 35.98 | 36.63 | 35.94 | 36.51 | +1.39% | |
| 35.60 | 36.04 | 35.44 | 36.01 | +0.98% | |
| 34.61 | 35.81 | 34.61 | 35.66 | +2.68% | |
| 35.17 | 35.23 | 34.25 | 34.73 | -1.08% | |
| 34.52 | 35.34 | 34.22 | 35.11 | +1.01% | |
| 35.61 | 35.61 | 34.27 | 34.76 | -1.59% | |
| 35.73 | 35.74 | 35.09 | 35.32 | -0.87% | |
| 35.52 | 35.72 | 35.33 | 35.63 | +0.42% | |
| 35.77 | 36.03 | 35.48 | 35.48 | -0.84% | |
| 35.89 | 36.23 | 35.76 | 35.78 | -0.22% | |
| 36.00 | 36.16 | 35.76 | 35.86 | -0.31% | |
| 35.75 | 36.10 | 35.52 | 35.97 | +0.22% | |
| 36.11 | 36.33 | 35.68 | 35.89 | -0.50% | |
| 36.23 | 36.33 | 35.26 | 36.07 | -3.94% | |
| 38.70 | 38.70 | 37.45 | 37.55 | -2.85% | |
| 38.30 | 38.90 | 38.30 | 38.65 | +0.94% | |
| 38.27 | 38.54 | 38.03 | 38.29 | +0.74% | |
| 38.36 | 38.80 | 37.38 | 38.01 | -1.38% | |
| 38.19 | 38.73 | 38.00 | 38.54 | +1.13% | |
| 38.26 | 38.36 | 37.63 | 38.11 | -0.26% | |
| 36.69 | 38.43 | 36.60 | 38.21 | +4.54% | |
| 36.78 | 37.04 | 36.05 | 36.55 | -0.60% | |
| 36.82 | 36.97 | 36.39 | 36.77 | +0.33% | |
| 37.06 | 37.43 | 36.53 | 36.65 | -1.32% | |
| 36.99 | 37.24 | 36.84 | 37.14 | +0.54% | |
| 37.54 | 37.60 | 36.84 | 36.94 | -1.55% | |
| 37.01 | 37.56 | 36.92 | 37.52 | +1.90% | |
| 36.60 | 36.87 | 36.30 | 36.82 | +0.99% | |
| 36.03 | 36.52 | 36.03 | 36.46 | +0.89% | |
| 36.07 | 36.26 | 35.92 | 36.14 | -0.08% | |
| 35.42 | 36.65 | 35.36 | 36.17 | +1.86% | |
| 34.95 | 35.67 | 34.89 | 35.51 | +2.19% | |
| 34.85 | 35.18 | 34.58 | 34.75 | -0.80% | |
| 34.80 | 35.61 | 34.52 | 35.03 | +1.48% | |
| 34.59 | 34.78 | 34.07 | 34.52 | +0.06% | |
| 35.28 | 35.42 | 34.41 | 34.50 | -2.57% | |
| 35.03 | 35.66 | 34.80 | 35.41 | +1.43% | |
| 35.56 | 35.74 | 34.91 | 34.91 | -1.52% | |
| 35.94 | 36.09 | 35.29 | 35.45 | -1.36% | |
| 36.72 | 36.79 | 35.60 | 35.94 | -2.15% | |
| 37.13 | 37.30 | 36.69 | 36.73 | -1.95% | |
| 38.00 | 38.11 | 36.69 | 37.46 | -0.45% | |
| 37.31 | 37.87 | 37.20 | 37.63 | +0.91% | |
| 36.53 | 37.38 | 36.32 | 37.29 | +2.14% | |
| 36.00 | 36.79 | 36.00 | 36.51 | +0.25% | |
| 36.14 | 36.52 | 35.91 | 36.42 | +0.77% | |
| 36.00 | 36.46 | 35.75 | 36.14 | +0.56% | |
| 35.18 | 36.05 | 34.81 | 35.94 | +1.67% | |
| 34.60 | 35.35 | 34.40 | 35.35 | +1.06% | |
| 34.26 | 34.99 | 34.07 | 34.98 | +1.95% | |
| 33.50 | 34.43 | 31.90 | 34.31 | -0.15% | |
| 34.00 | 34.54 | 33.82 | 34.36 | +0.56% | |
| 34.38 | 34.48 | 34.14 | 34.17 | -0.58% | |
| 34.64 | 34.88 | 34.20 | 34.37 | -0.23% | |
| 34.86 | 34.86 | 34.21 | 34.45 | -1.15% | |
| 34.68 | 35.15 | 34.40 | 34.85 | +1.16% | |
| 35.77 | 35.77 | 34.43 | 34.45 | -2.85% | |
| 34.52 | 35.49 | 34.52 | 35.46 | +2.78% | |
| 33.49 | 34.50 | 33.40 | 34.50 | +4.29% | |
| 33.50 | 33.74 | 32.96 | 33.08 | -1.49% | |
| 33.58 | 33.94 | 33.19 | 33.58 | +0.09% | |
| 33.27 | 33.69 | 33.00 | 33.55 | +1.18% | |
| 33.36 | 33.55 | 32.92 | 33.16 | -0.72% | |
| 33.42 | 33.74 | 33.23 | 33.40 | +0.30% | |
| 33.41 | 33.49 | 32.90 | 33.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DMC chart for longer ranges.