Dark

DMC
Del Monte Corporation
stock NYSE

At Close

Aug 6, 2026 3:59:54 PM EDT

29.94USD+0.639%(+0.19)342,527

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

29.90USD-0.134%(-0.04)478

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	30.1000	30.2200	29.5800	29.9000	+0.504%	343,783	0.000%
2026-08-05	30.1300	30.1900	29.6100	29.7500	-0.734%	454,187	+0.504%
2026-08-04	29.7600	30.0900	29.3950	29.9700	-0.033%	528,357	-0.234%
2026-08-03	29.9700	30.4929	29.7100	29.9800	+0.909%	403,606	-0.267%
2026-07-31	29.0500	29.8490	29.0500	29.7100	+0.507%	625,501	+0.640%
2026-07-30	29.5400	29.8408	29.0050	29.5600	-0.872%	381,674	+1.150%
2026-07-29	28.3600	30.0200	28.3600	29.8200	+3.794%	553,129	+0.268%
2026-07-28	29.1500	29.8200	28.5700	28.7300	+0.560%	382,731	+4.072%
2026-07-27	28.4100	28.8050	28.3901	28.5700	+0.918%	270,847	+4.655%
2026-07-24	28.4200	28.8500	28.2841	28.3100	-0.106%	249,852	+5.616%
2026-07-23	28.3500	28.6400	28.1300	28.3400	-1.357%	394,201	+5.505%
2026-07-22	28.6600	29.0399	28.4300	28.7300	+1.448%	277,608	+4.072%
2026-07-21	28.6700	28.9800	28.2600	28.3200	-2.142%	348,129	+5.579%
2026-07-20	29.2100	29.3300	28.8500	28.9400	-1.330%	349,740	+3.317%
2026-07-17	29.6400	30.1650	28.8800	29.3300	-0.068%	291,695	+1.943%
2026-07-16	28.9800	29.7700	28.9800	29.3500	+2.372%	387,844	+1.874%
2026-07-15	28.0700	29.1400	28.0000	28.6700	+2.429%	402,641	+4.290%
2026-07-14	28.1000	28.3550	27.7900	27.9900	-0.850%	303,089	+6.824%
2026-07-13	28.5000	28.9500	28.1350	28.2300	-0.247%	353,475	+5.916%
2026-07-10	27.7400	28.4800	27.6800	28.3000	+2.019%	294,291	+5.654%
2026-07-09	28.0100	28.2000	27.5100	27.7400	-2.083%	374,705	+7.787%
2026-07-08	28.9500	29.2800	28.3100	28.3300	-2.310%	477,877	+5.542%
2026-07-07	28.4900	29.2100	28.2200	29.0000	+3.645%	371,489	+3.103%
2026-07-06	27.9300	28.2129	27.5900	27.9800	-0.850%	476,996	+6.862%
2026-07-02	27.9900	28.3950	27.4800	28.2200	+2.135%	339,830	+5.953%
2026-07-01	28.1100	28.5200	27.5900	27.6300	-1.003%	472,022	+8.216%
2026-06-30	28.4800	28.6700	27.3500	27.9100	-2.378%	457,840	+7.130%
2026-06-29	29.0000	29.2200	28.2050	28.5900	+694.167%	354,804	+4.582%
2011-07-08	3.4500	3.6000	3.4000	3.6000	+3.152%	100,000	+730.556%
2011-07-07	3.3100	3.5800	3.3000	3.4900	+6.079%	161,435	+756.734%
2011-07-06	3.1900	3.3100	3.0800	3.2900	+2.492%	119,945	+808.815%
2011-07-05	3.2000	3.2200	3.1500	3.2100	+0.312%	31,380	+831.464%
2011-07-01	3.2100	3.2500	3.1100	3.2000	+1.911%	65,416	+834.375%
2011-06-30	3.1900	3.1900	3.0800	3.1400	+1.290%	26,532	+852.229%
2011-06-29	3.0800	3.1400	3.0600	3.1000	+1.307%	31,956	+864.516%
2011-06-28	3.1600	3.2000	3.0600	3.0600	-2.205%	12,408	+877.124%
2011-06-27	3.1800	3.2500	3.0600	3.1290	-2.219%	41,495	+855.577%
2011-06-24	3.1100	3.2000	3.1100	3.2000	+1.587%	32,299	+834.375%
2011-06-23	3.1200	3.2000	3.0900	3.1500	+0.962%	28,500	+849.206%
2011-06-22	3.1800	3.1800	3.0700	3.1200	-3.406%	32,707	+858.333%
2011-06-21	3.2300	3.2400	3.1100	3.2300	+0.623%	24,775	+825.697%
2011-06-20	3.2200	3.2500	3.1400	3.2100	+2.229%	91,914	+831.464%
2011-06-17	3.1900	3.2300	3.1200	3.1400	-1.567%	51,291	+852.229%
2011-06-16	3.1600	3.2100	3.0900	3.1900	+1.917%	113,317	+837.304%
2011-06-15	3.1600	3.2000	3.0600	3.1300	-0.131%	48,397	+855.272%
2011-06-14	3.2800	3.2800	3.1100	3.1341	-2.969%	498,126	+854.022%
2011-06-13	3.2200	3.3200	3.1900	3.2300	+0.311%	34,267	+825.697%
2011-06-10	3.1300	3.2200	3.1200	3.2200	+2.875%	24,500	+828.571%
2011-06-09	3.1200	3.1600	3.0400	3.1300	+1.294%	35,100	+855.272%
2011-06-08	3.1100	3.1100	3.0500	3.0900	+0.325%	25,219	+867.638%
2011-06-07	3.1000	3.1400	3.0700	3.0800	+0.326%	11,880	+870.779%
2011-06-06	3.3000	3.3000	3.0100	3.0700	-6.763%	77,373	+873.941%
2011-06-03	3.2700	3.4000	3.2300	3.2927	+1.003%	37,244	+808.069%
2011-06-02	3.2900	3.3299	3.2500	3.2600	0.000%	59,264	+817.178%
2011-06-01	3.3200	3.4000	3.2600	3.2600	-3.550%	17,468	+817.178%
2011-05-31	3.4299	3.5100	3.3800	3.3800	-0.588%	66,139	+784.615%
2011-05-27	3.1500	3.4400	3.1499	3.4000	+8.280%	166,485	+779.412%
2011-05-26	3.1300	3.2300	3.0900	3.1400	+0.641%	81,519	+852.229%
2011-05-25	3.0400	3.1500	3.0400	3.1200	+2.632%	38,802	+858.333%
2011-05-24	3.2900	3.2900	2.9400	3.0400	-7.317%	128,681	+883.553%
2011-05-23	3.2000	3.2900	3.1700	3.2800	0.000%	49,463	+811.585%
2011-05-20	3.2400	3.2900	3.2100	3.2800	+0.926%	63,238	+811.585%
2011-05-19	3.2200	3.3200	3.1000	3.2499	+1.559%	66,667	+820.028%
2011-05-18	3.1900	3.2550	3.1400	3.2000	0.000%	48,275	+834.375%
2011-05-17	3.3400	3.3400	3.1110	3.2000	-3.030%	61,832	+834.375%
2011-05-16	3.3400	3.4099	3.2000	3.3000	-1.493%	42,502	+806.061%
2011-05-13	3.5300	4.0000	3.2600	3.3500	-2.899%	92,783	+792.537%
2011-05-12	3.3400	3.5200	3.3200	3.4500	+3.604%	74,663	+766.667%
2011-05-11	3.3400	3.3500	3.2700	3.3300	+0.301%	58,139	+797.898%
2011-05-10	3.2500	3.3500	3.1800	3.3200	+2.469%	86,666	+800.602%
2011-05-09	3.3050	3.3050	3.1800	3.2400	+0.621%	32,916	+822.840%
2011-05-06	3.1499	3.2600	3.1000	3.2200	+3.205%	97,984	+828.571%
2011-05-05	3.0800	3.1900	3.0500	3.1200	+0.645%	49,327	+858.333%
2011-05-04	3.0600	3.1100	3.0600	3.1000	+1.974%	28,842	+864.516%
2011-05-03	3.1500	3.1500	3.0400	3.0400	-4.702%	45,551	+883.553%
2011-05-02	3.2400	3.2600	3.1400	3.1900	-1.238%	49,701	+837.304%
2011-04-29	3.0100	3.2300	2.9500	3.2300	+8.027%	151,567	+825.697%
2011-04-28	3.0500	3.1800	2.9000	2.9900	-1.967%	92,020	+900.000%
2011-04-27	3.0300	3.1700	3.0000	3.0500	-0.327%	107,061	+880.328%
2011-04-26	3.1600	3.1600	3.0100	3.0600	-2.857%	78,252	+877.124%
2011-04-25	3.2700	3.2900	3.1500	3.1500	-4.545%	36,482	+849.206%
2011-04-21	3.2500	3.3000	3.2400	3.3000	+1.852%	39,408	+806.061%
2011-04-20	3.2700	3.3400	3.1600	3.2400	+0.310%	92,262	+822.840%
2011-04-19	3.4200	3.4800	3.2300	3.2300	-3.869%	48,560	+825.697%
2011-04-18	3.3800	3.4000	3.3100	3.3600	-2.041%	33,473	+789.881%
2011-04-15	3.4000	3.4500	3.2500	3.4300	+0.882%	86,969	+771.720%
2011-04-14	3.4000	3.4900	3.2810	3.4000	+0.295%	86,855	+779.412%
2011-04-13	3.4500	3.4600	3.2000	3.3900	-0.877%	101,730	+782.006%
2011-04-12	3.7900	3.8000	3.3800	3.4200	-10.471%	263,749	+774.269%
2011-04-11	3.9400	4.0090	3.7600	3.8200	-2.774%	65,427	+682.723%
2011-04-08	3.9500	3.9900	3.8500	3.9290	-0.532%	115,168	+661.008%
2011-04-07	3.9300	3.9700	3.8800	3.9500	+0.765%	60,046	+656.962%
2011-04-06	4.0200	4.0200	3.8600	3.9200	-2.000%	116,102	+662.755%
2011-04-05	3.9600	4.0200	3.9600	4.0000	+1.266%	31,770	+647.500%
2011-04-04	4.1101	4.1101	3.9500	3.9500	-4.358%	106,187	+656.962%
2011-04-01	4.1100	4.1601	4.0900	4.1300	+0.487%	180,073	+623.971%
2011-03-31	4.7500	4.7500	4.0300	4.1100	-1.675%	136,863	+627.494%
2011-03-30	4.5200	4.5800	4.1800	4.1800	-6.067%	162,745	+615.311%
2011-03-29	4.5000	4.5400	4.4000	4.4500	-1.766%	86,247	+571.910%
2011-03-28	4.5301	4.5500	4.4600	4.5300	+0.443%	32,801	+560.044%
2011-03-25	4.5500	4.5900	4.5000	4.5100	-1.313%	63,743	+562.971%
2011-03-24	4.5700	4.6100	4.5100	4.5700	+0.219%	53,298	+554.267%
2011-03-23	4.6700	4.6700	4.4700	4.5600	-2.772%	36,478	+555.702%
2011-03-22	4.6300	4.7200	4.6000	4.6900	+0.428%	101,202	+537.527%
2011-03-21	4.6400	4.7300	4.5800	4.6700	+4.241%	106,647	+540.257%
2011-03-18	4.5000	4.5500	4.4300	4.4800	0.000%	91,635	+567.411%
2011-03-17	4.5100	4.5300	4.4700	4.4800	-0.444%	62,475	+567.411%
2011-03-16	4.5000	4.5800	4.4700	4.5000	+0.223%	64,912	+564.444%
2011-03-15	4.5000	4.5300	4.3600	4.4900	-1.099%	42,194	+565.924%
2011-03-14	4.6500	4.7900	4.4700	4.5399	-2.136%	50,053	+558.605%
2011-03-11	4.5901	4.6390	4.5400	4.6390	+0.848%	38,574	+544.535%
2011-03-10	4.6000	4.6300	4.5700	4.6000	0.000%	46,518	+550.000%
2011-03-09	4.7100	4.7100	4.5700	4.6000	-2.315%	44,160	+550.000%
2011-03-08	4.5600	4.7400	4.5600	4.7090	+1.926%	51,127	+534.954%
2011-03-07	4.6000	4.6500	4.5300	4.6200	+0.217%	26,645	+547.186%
2011-03-04	4.6800	4.7100	4.5200	4.6100	-0.647%	58,007	+548.590%
2011-03-03	4.7000	4.7200	4.6100	4.6400	-0.215%	44,249	+544.397%
2011-03-02	4.7100	4.7200	4.6300	4.6500	-0.853%	37,079	+543.011%
2011-03-01	5.1300	5.1300	4.5800	4.6900	+1.957%	24,289	+537.527%
2011-02-28	4.7200	4.7500	4.5800	4.6000	-2.335%	31,725	+550.000%
2011-02-25	4.7900	4.8290	4.6395	4.7100	-0.612%	58,397	+534.820%
2011-02-24	4.6364	4.7700	4.6200	4.7390	+2.134%	50,716	+530.935%
2011-02-23	4.8000	4.8000	4.5900	4.6400	-3.934%	67,218	+544.397%
2011-02-22	4.8900	4.9500	4.7900	4.8300	-2.619%	41,000	+519.048%
2011-02-18	4.9900	5.0399	4.9000	4.9599	+0.200%	41,021	+502.835%
2011-02-17	4.9100	5.0200	4.9100	4.9500	+0.202%	80,221	+504.040%
2011-02-16	4.9700	4.9700	4.8800	4.9400	0.000%	47,182	+505.263%
2011-02-15	5.2650	5.2650	4.8600	4.9400	+0.203%	43,331	+505.263%
2011-02-14	4.9500	4.9500	4.8400	4.9300	+0.203%	21,560	+506.491%
2011-02-11	4.9800	4.9901	4.9000	4.9200	-1.403%	63,334	+507.724%
2011-02-10	4.8500	4.9900	4.8000	4.9900	+2.254%	45,815	+499.198%
2011-02-09	4.8900	4.9300	4.8300	4.8800	-0.408%	26,448	+512.705%
2011-02-08	4.8400	4.9600	4.8000	4.9000	-0.810%	74,052	+510.204%
2011-02-07	4.8200	4.9400	4.8100	4.9400	+2.066%	25,902	+505.263%
2011-02-04	4.7500	4.9200	4.7100	4.8400	+1.468%	76,132	+517.769%
2011-02-03	4.8200	4.8200	4.7000	4.7700	-1.446%	109,843	+526.834%
2011-02-02	4.8200	4.9099	4.8000	4.8400	+0.207%	61,768	+517.769%
2011-02-01	4.9100	4.9700	4.8000	4.8300	-0.821%	84,410	+519.048%
2011-01-31	5.0100	5.0100	4.8700	4.8700	-3.564%	68,172	+513.963%
2011-01-28	5.1700	5.1800	5.0200	5.0500	-2.321%	57,727	+492.079%
2011-01-27	4.9700	5.2400	4.9700	5.1700	+3.609%	104,985	+478.337%
2011-01-26	4.9800	5.0700	4.9100	4.9899	+0.199%	74,607	+499.210%
2011-01-25	4.9200	5.0100	4.8800	4.9800	+0.163%	36,778	+500.402%
2011-01-24	5.0300	5.1000	4.9200	4.9719	-1.155%	124,683	+501.380%
2011-01-21	4.8900	5.0600	4.8700	5.0300	+1.822%	79,163	+494.433%
2011-01-20	5.1100	5.1100	4.7700	4.9400	-3.891%	151,801	+505.263%
2011-01-19	5.2600	5.2600	5.1000	5.1400	-2.836%	232,413	+481.712%
2011-01-18	5.2900	5.3200	5.2500	5.2900	-0.189%	41,126	+465.217%
2011-01-14	5.4000	5.4000	5.3000	5.3000	-1.119%	48,825	+464.151%
2011-01-13	5.4000	5.4100	5.3300	5.3600	-1.107%	52,246	+457.836%
2011-01-12	5.4300	5.4500	5.3200	5.4200	+0.557%	73,807	+451.661%
2011-01-11	5.4200	5.4601	5.3200	5.3900	-0.737%	101,729	+454.731%
2011-01-10	5.4800	5.5500	5.3500	5.4300	-1.808%	110,395	+450.645%
2011-01-07	5.4900	5.5500	5.3500	5.5300	+0.363%	146,021	+440.687%
2011-01-06	5.6500	5.6500	5.4800	5.5100	-1.254%	70,155	+442.650%
2011-01-05	5.6300	5.6399	5.4100	5.5800	+0.541%	95,585	+435.842%
2011-01-04	5.5800	5.6500	5.4000	5.5500	+0.543%	172,743	+438.739%
2011-01-03	5.5000	5.6300	5.4300	5.5200	+2.412%	95,862	+441.667%
2010-12-31	5.3700	5.4500	5.2800	5.3900	+0.186%	63,515	+454.731%
2010-12-30	5.3600	5.4000	5.2500	5.3800	-0.370%	97,638	+455.762%
2010-12-29	5.4300	5.4781	5.3000	5.4000	-0.552%	51,258	+453.704%
2010-12-28	5.4900	5.5000	5.3900	5.4300	-0.193%	50,258	+450.645%
2010-12-27	5.5100	5.5100	5.3600	5.4405	+0.564%	25,150	+449.582%
2010-12-23	5.4900	5.5500	5.4100	5.4100	-1.635%	26,699	+452.680%
2010-12-22	5.2700	5.5485	5.2500	5.4999	+4.165%	80,161	+443.646%
2010-12-21	5.2900	5.3500	5.1900	5.2800	-1.308%	98,205	+466.288%
2010-12-20	5.4000	5.5100	5.2800	5.3500	-2.727%	40,116	+458.879%
2010-12-17	5.2200	5.5000	5.2099	5.5000	+7.004%	90,134	+443.636%
2010-12-16	5.4700	5.4700	5.1400	5.1400	-4.815%	148,879	+481.712%
2010-12-15	5.5400	5.6000	5.3600	5.4000	-0.369%	76,835	+453.704%
2010-12-14	5.5800	5.7088	5.3600	5.4200	-1.633%	283,279	+451.661%
2010-12-13	4.9400	6.0000	4.9400	5.5100	+12.449%	237,190	+442.650%
2010-12-10	4.8700	4.9500	4.8000	4.9000	+1.031%	98,948	+510.204%
2010-12-09	4.8700	5.0499	4.8000	4.8500	+0.832%	21,518	+516.495%
2010-12-08	4.8300	4.9200	4.7900	4.8100	+0.208%	21,925	+521.622%
2010-12-07	4.8900	4.8900	4.8000	4.8000	-1.031%	47,215	+522.917%
2010-12-06	4.8500	4.9920	4.8200	4.8500	+1.042%	35,950	+516.495%
2010-12-03	4.8000	4.8700	4.8000	4.8000	-0.826%	52,143	+522.917%
2010-12-02	4.8301	4.9500	4.8000	4.8400	-0.206%	121,610	+517.769%
2010-12-01	4.9400	4.9500	4.8300	4.8500	-1.822%	62,324	+516.495%
2010-11-30	4.8200	4.9400	4.8200	4.9400	+1.437%	46,522	+505.263%
2010-11-29	4.9400	4.9500	4.8200	4.8700	-2.012%	78,444	+513.963%
2010-11-26	5.0000	5.1100	4.9000	4.9700	-0.201%	37,855	+501.610%
2010-11-24	5.1600	5.1800	4.9000	4.9800	-3.301%	172,684	+500.402%
2010-11-23	4.8700	5.1500	4.8700	5.1500	+5.533%	139,389	+480.583%
2010-11-22	4.8600	4.8900	4.6400	4.8800	+2.092%	104,890	+512.705%
2010-11-19	4.4500	4.8400	4.4200	4.7800	+8.636%	132,111	+525.523%
2010-11-18	4.4200	4.5000	4.3401	4.4000	+1.149%	55,634	+579.545%
2010-11-17	4.2200	4.4300	4.2200	4.3500	+3.571%	43,971	+587.356%
2010-11-16	4.3000	4.3900	4.1000	4.2000	-1.639%	38,700	+611.905%
2010-11-15	4.3000	4.4400	4.2600	4.2700	+0.471%	14,750	+600.234%
2010-11-12	4.3400	4.3500	4.2400	4.2500	-1.529%	23,046	+603.529%
2010-11-11	4.2900	4.3300	4.2000	4.3160	+1.315%	58,701	+592.771%
2010-11-10	4.2200	4.3000	4.1799	4.2600	+1.429%	37,495	+601.878%
2010-11-09	4.2400	4.3590	4.0500	4.2000	-0.238%	59,171	+611.905%
2010-11-08	4.1300	4.2600	4.0550	4.2100	+3.440%	86,324	+610.214%
2010-11-05	3.9000	4.1460	3.9000	4.0700	+3.562%	121,077	+634.644%
2010-11-04	3.8400	3.9400	3.8300	3.9300	+4.747%	42,780	+660.814%
2010-11-03	3.6900	3.8000	3.6300	3.7519	+1.129%	30,700	+696.930%
2010-11-02	3.7300	3.7519	3.6800	3.7100	-1.067%	54,650	+705.930%
2010-11-01	3.6300	3.7500	3.6200	3.7500	+3.306%	34,599	+697.333%
2010-10-29	3.6500	3.6900	3.5600	3.6300	0.000%	28,306	+723.691%
2010-10-28	3.6100	3.6500	3.5400	3.6300	+0.833%	30,757	+723.691%
2010-10-27	3.6500	3.6500	3.5100	3.6000	-0.552%	60,003	+730.556%
2010-10-26	3.6000	3.6400	3.5900	3.6200	+0.556%	43,238	+725.967%
2010-10-25	3.5800	3.6000	3.5500	3.6000	+2.273%	16,120	+730.556%
2010-10-22	3.5000	3.5700	3.5000	3.5200	0.000%	38,970	+749.432%
2010-10-21	3.5900	3.5900	3.4700	3.5200	-1.401%	23,992	+749.432%
2010-10-20	3.4500	3.6400	3.4500	3.5700	+2.882%	23,554	+737.535%
2010-10-19	3.4800	3.5100	3.3800	3.4700	+0.580%	22,538	+761.671%
2010-10-18	3.4500	3.5800	3.4300	3.4500	-1.429%	19,070	+766.667%
2010-10-15	3.5200	3.5200	3.4800	3.5000	-0.568%	14,429	+754.286%
2010-10-14	3.5600	3.5800	3.4800	3.5200	-0.845%	21,006	+749.432%
2010-10-13	3.5300	3.5900	3.4500	3.5500	+1.719%	55,230	+742.254%
2010-10-12	3.5212	3.5212	3.4600	3.4900	-0.852%	16,221	+756.734%
2010-10-11	3.6000	3.6000	3.5200	3.5200	-1.401%	23,436	+749.432%
2010-10-08	3.5000	3.5800	3.4700	3.5700	+0.563%	21,500	+737.535%
2010-10-07	3.5300	3.5800	3.4800	3.5500	+1.429%	44,624	+742.254%
2010-10-06	3.4000	3.5100	3.4000	3.5000	+2.941%	57,197	+754.286%
2010-10-05	3.3900	3.4300	3.3200	3.4000	+0.592%	42,455	+779.412%
2010-10-04	3.4100	3.4800	3.3300	3.3800	0.000%	23,726	+784.615%
2010-10-01	3.4000	3.5300	3.3800	3.3800	0.000%	20,900	+784.615%
2010-09-30	3.4200	3.4290	3.3600	3.3800	-0.588%	14,382	+784.615%
2010-09-29	3.4100	3.4400	3.3300	3.4000	-0.875%	12,380	+779.412%
2010-09-28	3.3400	3.4390	3.2900	3.4300	+2.388%	22,190	+771.720%
2010-09-27	3.5600	3.5600	3.2700	3.3500	-6.162%	94,034	+792.537%
2010-09-24	3.6300	3.6500	3.5000	3.5700	0.000%	31,925	+737.535%
2010-09-23	3.6000	3.6599	3.4300	3.5700	+0.281%	48,283	+737.535%
2010-09-22	3.5000	3.6500	3.5000	3.5600	+2.299%	36,552	+739.888%
2010-09-21	3.5700	3.6000	3.4600	3.4800	-1.695%	19,815	+759.195%
2010-09-20	3.4600	3.7800	3.4600	3.5400	+4.118%	50,908	+744.633%
2010-09-17	3.8100	3.8100	3.4000	3.4000	-10.761%	88,749	+779.412%
2010-09-16	3.8200	3.8390	3.7100	3.8100	-1.550%	50,805	+684.777%
2010-09-15	3.5500	4.0890	3.5500	3.8700	+8.101%	132,526	+672.610%
2010-09-14	3.6600	3.6900	3.5100	3.5800	-3.243%	33,925	+735.196%
2010-09-13	3.5800	3.7200	3.5800	3.7000	+2.778%	31,541	+708.108%
2010-09-10	3.6680	3.6900	3.6000	3.6000	-0.277%	7,650	+730.556%
2010-09-09	3.5700	3.7000	3.5700	3.6100	-1.096%	6,500	+728.255%
2010-09-08	3.6700	3.6800	3.6000	3.6500	+1.389%	29,020	+719.178%
2010-09-07	3.7000	3.7000	3.5100	3.6000	+1.695%	8,063	+730.556%
2010-09-03	3.5500	3.6700	3.5000	3.5400	-1.639%	20,459	+744.633%
2010-09-02	3.6100	3.7000	3.5000	3.5990	-2.730%	28,500	+730.786%
2010-09-01	3.6800	3.7700	3.5700	3.7000	+1.093%	16,700	+708.108%
2010-08-31	3.8200	3.8200	3.6600	3.6600	-3.684%	16,484	+716.940%
2010-08-30	3.8300	3.8600	3.6900	3.8000	-0.262%	17,398	+686.842%
2010-08-27	3.8800	3.8800	3.7700	3.8100	-2.308%	20,484	+684.777%
2010-08-26	4.0500	4.0500	3.8600	3.9000	-2.743%	8,440	+666.667%
2010-08-25	3.9800	4.0100	3.8000	4.0100	+2.028%	28,053	+645.636%
2010-08-24	3.7700	3.9700	3.7200	3.9303	-0.246%	19,702	+660.756%
2010-08-23	3.9800	4.0100	3.9200	3.9400	-0.756%	6,629	+658.883%
2010-08-20	3.9200	3.9800	3.8500	3.9700	+2.057%	6,270	+653.149%
2010-08-19	3.8000	3.9000	3.8000	3.8900	+2.639%	5,900	+668.638%
2010-08-18	3.7900	3.8200	3.7000	3.7900	0.000%	3,000	+688.918%
2010-08-17	3.7300	3.8400	3.6400	3.7900	+1.609%	12,817	+688.918%
2010-08-16	3.8500	3.8500	3.7219	3.7300	-0.798%	8,062	+701.609%
2010-08-13	3.8500	3.9000	3.7200	3.7600	-1.053%	9,486	+695.213%
2010-08-12	3.7800	3.8390	3.7650	3.8000	-1.299%	9,625	+686.842%
2010-08-11	3.9100	3.9400	3.6800	3.8500	-3.315%	24,351	+676.623%
2010-08-10	3.9900	4.0000	3.8500	3.9820	-0.201%	21,383	+650.879%
2010-08-09	3.9400	4.1800	3.9000	3.9900	+3.101%	54,844	+649.373%
2010-08-06	3.7200	3.8800	3.7200	3.8700	+4.032%	12,859	+672.610%
2010-08-05	3.6500	3.7700	3.5700	3.7200	+2.479%	19,747	+703.763%
2010-08-04	3.5000	3.6500	3.4499	3.6300	+2.833%	51,638	+723.691%
2010-08-03	3.4900	3.5300	3.4100	3.5300	+2.616%	15,246	+747.025%
2010-08-02	3.3700	3.4900	3.3000	3.4400	+1.176%	14,490	+769.186%
2010-07-30	3.6100	3.6300	3.3800	3.4000	-4.762%	30,823	+779.412%
2010-07-29	3.4000	3.6500	3.4000	3.5700	+4.692%	11,130	+737.535%
2010-07-28	3.3500	3.4800	3.2900	3.4100	+2.096%	14,150	+776.833%
2010-07-27	3.3400	3.3400	3.2700	3.3400	+0.602%	3,900	+795.210%
2010-07-26	3.3300	3.3500	3.2500	3.3200	0.000%	14,750	+800.602%
2010-07-23	3.2500	3.3400	3.2500	3.3200	+1.220%	3,650	+800.602%
2010-07-22	3.2400	3.3300	3.2300	3.2800	+1.863%	12,671	+811.585%
2010-07-21	3.2101	3.2700	3.2000	3.2200	-0.617%	7,900	+828.571%
2010-07-20	3.2300	3.3100	3.2000	3.2400	-1.520%	6,007	+822.840%
2010-07-19	3.3200	3.3200	3.2701	3.2900	+0.612%	3,220	+808.815%
2010-07-16	3.2300	3.3300	3.2300	3.2700	-0.909%	9,573	+814.373%
2010-07-15	3.3500	3.3500	3.3000	3.3000	-0.302%	1,166	+806.061%
2010-07-14	3.1700	3.3700	3.1700	3.3100	+3.115%	9,450	+803.323%
2010-07-13	3.1500	3.2700	3.1300	3.2100	+1.262%	7,159	+831.464%
2010-07-12	3.1300	3.2490	3.1000	3.1700	-0.311%	11,441	+843.218%
2010-07-09	3.1500	3.2900	3.1100	3.1799	-1.245%	12,374	+840.281%
2010-07-08	3.1200	3.2990	3.1200	3.2200	+1.896%	9,400	+828.571%
2010-07-07	3.0900	3.1900	3.0500	3.1601	+1.939%	15,350	+846.173%
2010-07-06	3.1500	3.1600	3.0700	3.1000	+0.003%	3,676	+864.516%
2010-07-02	3.1000	3.1000	3.0700	3.0999	+1.974%	4,900	+864.547%
2010-07-01	3.2000	3.2000	2.9700	3.0399	-3.801%	32,960	+883.585%
2010-06-30	3.1700	3.3000	3.1300	3.1600	0.000%	13,838	+846.203%
2010-06-29	3.2500	3.2801	3.1200	3.1600	-0.940%	29,553	+846.203%
2010-06-28	3.2700	3.3200	3.1800	3.1900	-3.916%	10,456	+837.304%
2010-06-25	3.2299	3.4100	3.1400	3.3200	+4.435%	98,737	+800.602%
2010-06-24	3.1600	3.2099	3.1500	3.1790	-0.656%	12,228	+840.547%
2010-06-23	3.2400	3.2400	3.1200	3.2000	0.000%	22,500	+834.375%
2010-06-22	3.3300	3.3300	3.2000	3.2000	-3.030%	12,500	+834.375%
2010-06-21	3.2500	3.3600	3.2101	3.3000	+3.125%	33,417	+806.061%
2010-06-18	3.2299	3.2500	3.1500	3.2000	0.000%	12,046	+834.375%
2010-06-17	3.3000	3.3000	3.1700	3.2000	-2.736%	14,700	+834.375%
2010-06-16	3.1801	3.3300	3.1801	3.2900	+2.492%	49,020	+808.815%
2010-06-15	3.2000	3.2800	3.1200	3.2100	+1.905%	40,989	+831.464%
2010-06-14	3.2500	3.2500	3.1000	3.1500	-3.077%	9,280	+849.206%
2010-06-11	3.2700	3.2700	3.1800	3.2500	+0.619%	9,200	+820.000%
2010-06-10	3.1800	3.2500	3.1300	3.2300	+2.870%	21,416	+825.697%
2010-06-09	3.1800	3.1800	3.1000	3.1399	-0.321%	17,400	+852.260%
2010-06-08	3.2500	3.2500	3.0800	3.1500	-0.943%	11,250	+849.206%
2010-06-07	3.2300	3.3100	3.1800	3.1800	-1.548%	18,306	+840.252%
2010-06-04	3.3700	3.4800	3.1000	3.2300	-3.582%	11,450	+825.697%
2010-06-03	3.2500	3.3800	3.1500	3.3500	+4.688%	49,935	+792.537%
2010-06-02	3.0900	3.2500	3.0900	3.2000	+1.914%	11,293	+834.375%
2010-06-01	3.1600	3.1600	3.0200	3.1399	-2.488%	17,100	+852.260%
2010-05-28	3.1900	3.2200	3.1400	3.2200	+1.258%	17,550	+828.571%
2010-05-27	3.0700	3.1800	3.0700	3.1800	+3.583%	21,048	+840.252%
2010-05-26	3.1200	3.1300	3.0200	3.0700	-2.540%	20,664	+873.941%
2010-05-25	3.0400	3.1500	2.9001	3.1500	+1.942%	33,360	+849.206%
2010-05-24	3.0000	3.0900	2.9300	3.0900	+4.746%	49,866	+867.638%
2010-05-21	2.6700	3.1600	2.6700	2.9500	+9.259%	99,828	+913.559%
2010-05-20	3.0200	3.0200	2.6600	2.7000	-10.000%	63,675	+1,007.407%
2010-05-19	3.2900	3.2900	2.9100	3.0000	-9.088%	26,700	+896.667%
2010-05-18	3.3900	3.4400	3.2700	3.2999	-4.351%	61,000	+806.088%
2010-05-17	3.4000	3.5000	3.2500	3.4500	+1.471%	27,200	+766.667%
2010-05-14	3.5800	3.5800	3.3999	3.4000	-6.334%	45,605	+779.412%
2010-05-13	3.3500	3.6700	3.3500	3.6299	-1.629%	33,420	+723.714%
2010-05-12	3.7400	3.7500	3.6300	3.6900	-0.806%	25,770	+710.298%
2010-05-11	3.7400	3.7400	3.6200	3.7200	+1.918%	5,890	+703.763%
2010-05-10	3.5500	3.7200	3.4600	3.6500	+3.989%	20,222	+719.178%
2010-05-07	3.5399	3.5400	3.3500	3.5100	+0.286%	10,772	+751.852%
2010-05-06	3.3600	3.6199	3.3600	3.5000	-3.846%	109,100	+754.286%
2010-05-05	3.4900	3.7400	3.4700	3.6400	+2.825%	90,224	+721.429%
2010-05-04	3.5500	3.5500	3.4100	3.5400	-1.667%	22,866	+744.633%
2010-05-03	3.5100	3.6200	3.3100	3.6000	+2.857%	35,950	+730.556%
2010-04-30	3.5299	3.5300	3.4900	3.5000	0.000%	8,200	+754.286%
2010-04-29	3.4200	3.5500	3.3100	3.5000	+1.156%	70,608	+754.286%
2010-04-28	3.6500	3.7000	3.4500	3.4600	-2.535%	43,920	+764.162%
2010-04-27	3.5500	3.6500	3.5500	3.5500	-1.662%	24,343	+742.254%
2010-04-26	3.5900	3.7600	3.5600	3.6100	+1.120%	22,400	+728.255%
2010-04-23	3.5000	3.7500	3.5000	3.5700	+2.292%	84,849	+737.535%
2010-04-22	3.5300	3.6200	3.4800	3.4900	-3.857%	40,172	+756.734%
2010-04-21	3.5600	3.6600	3.5000	3.6300	+1.966%	44,445	+723.691%
2010-04-20	3.5100	3.6700	3.4510	3.5600	+1.136%	48,171	+739.888%
2010-04-19	3.4800	3.5200	3.3500	3.5200	+1.149%	48,589	+749.432%
2010-04-16	3.5300	3.6400	3.4600	3.4800	-2.521%	51,900	+759.195%
2010-04-15	3.7500	3.7500	3.4000	3.5700	-6.542%	126,741	+737.535%
2010-04-14	3.8000	3.9000	3.7400	3.8199	+0.260%	74,133	+682.743%
2010-04-13	3.8400	3.8900	3.7600	3.8100	-2.057%	43,721	+684.777%
2010-04-12	3.9100	3.9100	3.8200	3.8900	-0.512%	42,632	+668.638%
2010-04-09	3.9600	3.9700	3.8400	3.9100	-0.761%	31,955	+664.706%
2010-04-08	3.9000	4.0000	3.7600	3.9400	+0.767%	48,878	+658.883%
2010-04-07	3.7800	3.9100	3.7400	3.9100	+3.166%	36,970	+664.706%
2010-04-06	3.8700	3.8800	3.6900	3.7900	-3.069%	13,400	+688.918%
2010-04-05	3.8800	4.0400	3.6800	3.9100	-0.509%	68,821	+664.706%
2010-04-01	3.9100	3.9700	3.8400	3.9300	+0.769%	21,961	+660.814%
2010-03-31	3.8900	3.9800	3.8600	3.9000	+0.775%	19,350	+666.667%
2010-03-30	3.9400	3.9500	3.8100	3.8700	-2.273%	15,135	+672.610%
2010-03-29	4.0600	4.0600	3.9100	3.9600	-1.493%	21,200	+655.051%
2010-03-26	3.9800	4.0600	3.9700	4.0200	+0.500%	37,973	+643.781%
2010-03-25	3.9300	4.0400	3.8800	4.0000	+1.266%	60,715	+647.500%
2010-03-24	4.0000	4.1600	3.9500	3.9500	-1.003%	152,088	+656.962%
2010-03-23	4.0906	4.1299	3.9400	3.9900	-2.683%	99,006	+649.373%
2010-03-22	4.1800	4.1800	4.0400	4.1000	-1.205%	21,410	+629.268%
2010-03-19	4.2500	4.2500	4.0200	4.1500	+0.484%	45,093	+620.482%
2010-03-18	4.0600	4.1800	3.9800	4.1300	+2.736%	56,302	+623.971%
2010-03-17	3.9500	4.1300	3.9300	4.0200	+2.551%	73,005	+643.781%
2010-03-16	3.9900	3.9900	3.8600	3.9200	-2.485%	37,676	+662.755%
2010-03-15	4.0500	4.0500	3.9500	4.0199	-2.192%	12,841	+643.800%
2010-03-12	4.0600	4.1100	3.9800	4.1100	+1.481%	23,700	+627.494%
2010-03-11	4.0200	4.1000	4.0200	4.0500	-0.491%	20,900	+638.272%
2010-03-10	3.9900	4.0900	3.9400	4.0700	+3.827%	45,315	+634.644%
2010-03-09	3.8900	3.9600	3.8500	3.9200	+1.031%	37,769	+662.755%
2010-03-08	4.2700	4.2700	3.8500	3.8800	-2.020%	42,569	+670.619%
2010-03-05	4.0100	4.0100	3.9100	3.9600	-1.980%	38,789	+655.051%
2010-03-04	3.9100	4.0900	3.9000	4.0400	+1.763%	77,999	+640.099%
2010-03-03	4.2600	4.3000	3.8400	3.9700	-8.102%	187,159	+653.149%

.dark-mode .q0y4qq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0y4qq{ color: #333333; background-color: white; border: 2px solid #333333; }DMCDel Monte Corporationstock NYSE

DMC
Del Monte Corporation
stock NYSE