Del Monte Corporation DMC
NYSE · United States · Process Industries
$29.96-0.65 (-2.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29.96 | -2.12% | $30.66 | $30.82 | $29.81 | 430.70K |
| 2026-09-29 | $30.61 | -0.16% | $30.37 | $30.73 | $30.37 | 296.30K |
| 2026-09-28 | $30.66 | -0.16% | $30.59 | $30.91 | $30.30 | 261.90K |
| 2026-09-25 | $30.71 | +0.66% | $30.55 | $30.73 | $30.18 | 224.20K |
| 2026-09-24 | $30.51 | -0.55% | $31.01 | $31.03 | $30.11 | 326.20K |
| 2026-09-23 | $30.68 | -2.79% | $31.42 | $31.57 | $30.67 | 291.30K |
| 2026-09-22 | $31.56 | +1.61% | $31.37 | $31.70 | $31.22 | 292.10K |
| 2026-09-21 | $31.06 | +2.24% | $30.52 | $31.45 | $30.38 | 437.70K |
| 2026-09-18 | $30.38 | -1.59% | $30.75 | $30.91 | $30.29 | 2.11M |
| 2026-09-17 | $30.87 | -2.00% | $31.56 | $31.56 | $30.76 | 361.70K |
| 2026-09-16 | $31.50 | +0.51% | $31.30 | $31.77 | $31.30 | 344.60K |
| 2026-09-15 | $31.34 | -0.60% | $31.34 | $31.61 | $31.10 | 339.40K |
| 2026-09-14 | $31.53 | +0.61% | $31.68 | $32.00 | $31.35 | 352.70K |
| 2026-09-11 | $31.34 | -1.94% | $32.09 | $32.09 | $31.31 | 252.60K |
| 2026-09-10 | $31.96 | -2.77% | $33.00 | $33.06 | $31.83 | 487.70K |
| 2026-09-09 | $32.87 | +0.74% | $32.59 | $32.98 | $32.42 | 420.80K |
| 2026-09-08 | $32.63 | +1.59% | $32.03 | $32.75 | $31.60 | 359.60K |
| 2026-09-04 | $32.12 | +1.77% | $31.50 | $32.35 | $31.36 | 268.00K |
| 2026-09-03 | $31.56 | -2.50% | $32.52 | $32.52 | $31.39 | 344.30K |
| 2026-09-02 | $32.37 | +0.72% | $32.44 | $32.55 | $31.94 | 629.40K |
| 2026-09-01 | $32.14 | +1.45% | $31.78 | $32.34 | $31.57 | 369.60K |
| 2026-08-31 | $31.68 | -0.60% | $31.81 | $31.86 | $31.31 | 459.50K |
| 2026-08-28 | $31.87 | +1.53% | $31.44 | $31.96 | $31.20 | 234.50K |
| 2026-08-27 | $31.39 | -0.48% | $31.12 | $31.73 | $30.96 | 288.50K |
| 2026-08-26 | $31.54 | -1.00% | $31.74 | $32.01 | $31.35 | 363.10K |
| 2026-08-25 | $31.86 | -0.41% | $31.85 | $32.14 | $31.43 | 332.50K |
| 2026-08-24 | $31.99 | +1.78% | $31.61 | $32.50 | $31.37 | 327.60K |
| 2026-08-21 | $31.43 | -0.13% | $31.45 | $31.63 | $31.17 | 247.60K |
| 2026-08-20 | $31.47 | +0.61% | $31.01 | $31.54 | $31.01 | 219.40K |
| 2026-08-19 | $31.28 | +2.79% | $30.85 | $31.65 | $30.59 | 290.20K |
| 2026-08-18 | $30.43 | +0.03% | $30.81 | $30.81 | $30.40 | 225.60K |
| 2026-08-17 | $30.42 | +0.07% | $30.35 | $30.50 | $30.14 | 296.30K |
| 2026-08-14 | $30.40 | -0.72% | $30.71 | $30.75 | $30.31 | 219.10K |
| 2026-08-13 | $30.62 | +1.69% | $30.30 | $30.96 | $29.82 | 290.00K |
| 2026-08-12 | $30.11 | -1.79% | $30.25 | $30.48 | $29.94 | 332.00K |
| 2026-08-11 | $30.66 | +1.29% | $30.12 | $31.05 | $30.12 | 318.60K |
| 2026-08-10 | $30.27 | -1.56% | $30.23 | $30.71 | $29.72 | 455.80K |
| 2026-08-07 | $30.75 | +2.84% | $31.30 | $31.32 | $30.08 | 390.40K |
| 2026-08-06 | $29.90 | +0.50% | $30.10 | $30.22 | $29.58 | 343.60K |
| 2026-08-05 | $29.75 | -0.73% | $30.13 | $30.19 | $29.61 | 454.20K |
| 2026-08-04 | $29.97 | -0.03% | $29.76 | $30.09 | $29.40 | 528.40K |
| 2026-08-03 | $29.98 | +0.91% | $29.97 | $30.49 | $29.71 | 403.60K |
| 2026-07-31 | $29.71 | +0.51% | $29.05 | $29.85 | $29.05 | 625.50K |
| 2026-07-30 | $29.56 | -0.87% | $29.54 | $29.84 | $29.01 | 381.70K |
| 2026-07-29 | $29.82 | +3.79% | $28.36 | $30.02 | $28.36 | 552.90K |
| 2026-07-28 | $28.73 | +0.56% | $29.15 | $29.82 | $28.57 | 382.70K |
| 2026-07-27 | $28.57 | +0.92% | $28.41 | $28.81 | $28.39 | 270.70K |
| 2026-07-24 | $28.31 | -0.11% | $28.42 | $28.85 | $28.28 | 249.90K |
| 2026-07-23 | $28.34 | -1.36% | $28.35 | $28.64 | $28.13 | 394.20K |
| 2026-07-22 | $28.73 | +1.45% | $28.66 | $29.04 | $28.43 | 277.60K |
| 2026-07-21 | $28.32 | -2.14% | $28.67 | $28.98 | $28.26 | 348.10K |
| 2026-07-20 | $28.94 | -1.33% | $29.21 | $29.33 | $28.85 | 349.70K |
| 2026-07-17 | $29.33 | -0.07% | $29.64 | $30.17 | $28.88 | 291.70K |
| 2026-07-16 | $29.35 | +2.37% | $28.98 | $29.77 | $28.98 | 387.80K |
| 2026-07-15 | $28.67 | +2.43% | $28.07 | $29.14 | $28.00 | 402.60K |
| 2026-07-14 | $27.99 | -0.85% | $28.10 | $28.36 | $27.79 | 303.10K |
| 2026-07-13 | $28.23 | -0.25% | $28.50 | $28.95 | $28.14 | 353.50K |
| 2026-07-10 | $28.30 | +2.02% | $27.74 | $28.48 | $27.68 | 294.30K |
| 2026-07-09 | $27.74 | -2.08% | $28.01 | $28.20 | $27.51 | 374.70K |
| 2026-07-08 | $28.33 | -2.31% | $28.95 | $29.28 | $28.31 | 477.90K |
| 2026-07-07 | $29.00 | +3.65% | $28.49 | $29.21 | $28.22 | 371.50K |
| 2026-07-06 | $27.98 | -0.85% | $27.93 | $28.21 | $27.59 | 477.00K |
| 2026-07-02 | $28.22 | +2.14% | $27.99 | $28.40 | $27.48 | 339.80K |
| 2026-07-01 | $27.63 | -1.00% | $28.11 | $28.52 | $27.59 | 472.00K |
| 2026-06-30 | $27.91 | -2.38% | $28.48 | $28.67 | $27.35 | 457.80K |
| 2026-06-29 | $28.59 | -2.16% | $29.00 | $29.22 | $28.21 | 354.80K |
| 2026-06-26 | $29.22 | +2.96% | $28.40 | $29.30 | $28.40 | 800.10K |
| 2026-06-25 | $28.38 | -1.63% | $28.85 | $29.18 | $28.18 | 414.40K |
| 2026-06-24 | $28.85 | +3.55% | $28.00 | $29.00 | $28.00 | 770.20K |
| 2026-06-23 | $27.86 | +3.57% | $27.29 | $27.90 | $27.11 | 1.54M |
| 2026-06-22 | $26.90 | -1.97% | $27.21 | $27.74 | $26.47 | 835.30K |
| 2026-06-18 | $27.44 | -1.15% | $27.78 | $27.99 | $27.31 | 1.19M |
| 2026-06-17 | $27.76 | -3.94% | $28.60 | $28.71 | $27.68 | 842.70K |
| 2026-06-16 | $28.90 | +0.38% | $29.10 | $29.26 | $28.62 | 464.00K |
| 2026-06-15 | $28.79 | -1.20% | $29.05 | $29.27 | $28.73 | 308.20K |
| 2026-06-12 | $29.14 | +1.15% | $28.83 | $29.41 | $28.79 | 331.70K |
| 2026-06-11 | $28.81 | -0.93% | $29.12 | $29.40 | $28.37 | 571.10K |
| 2026-06-10 | $29.08 | +1.82% | $28.95 | $29.48 | $28.85 | 503.60K |
| 2026-06-09 | $28.56 | +1.13% | $28.26 | $29.31 | $28.13 | 712.70K |
| 2026-06-08 | $28.24 | -4.34% | $29.30 | $29.60 | $28.24 | 487.50K |
| 2026-06-05 | $29.52 | +0.51% | $29.63 | $30.59 | $29.43 | 497.40K |
| 2026-06-04 | $29.37 | -0.47% | $30.12 | $30.32 | $29.28 | 591.80K |
| 2026-06-03 | $29.51 | -1.99% | $30.03 | $30.30 | $29.04 | 576.60K |
| 2026-06-02 | $30.11 | -1.63% | $30.61 | $31.14 | $29.84 | 673.40K |
| 2026-06-01 | $30.61 | -4.76% | $32.00 | $32.12 | $30.41 | 493.30K |
| 2026-05-29 | $32.14 | -4.32% | $33.09 | $33.10 | $31.70 | 776.20K |
| 2026-05-28 | $33.59 | +2.47% | $32.60 | $33.89 | $32.55 | 1.69M |
| 2026-05-27 | $32.78 | +0.06% | $32.74 | $33.55 | $32.74 | 456.00K |
| 2026-05-26 | $32.76 | -1.59% | $33.15 | $33.40 | $32.70 | 319.20K |
| 2026-05-22 | $33.29 | +0.85% | $33.05 | $33.71 | $32.80 | 404.00K |