NYSE · DMC · stock
Del Monte Corp. (DMC) stock price history
Every NYSE trading session of Del Monte Corp. from Oct 24, 1997 to Sep 28, 2026: 7,275 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DMC adjusted close, 1997 to 2026
- $54.22
- All time high, 2016
- $42.88
- 52 week high, $26.47 low
- 7,275
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
DMC key facts
- Del Monte Corp. (DMC) closed at $30.66 on Sep 28, 2026 on NYSE.
- DMC's all time high close is $54.22, set on Nov 25, 2016; its all time low close is $2.38 on Oct 19, 2000.
- DMC's 52 week range is $26.47 to $42.88.
- DMC returned -10.3% over the year to Sep 28, 2026 and +11.1% over five years.
- Over ten years DMC returned -37%, -4.6% a year compounded.
- DMC's deepest drawdown was -84.2% from Nov 9, 1998 to Oct 19, 2000.
- DataCedar holds 7,275 daily sessions of DMC history from Oct 24, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DMC price chart, 1997 to 2026
DMC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +4.9% |
| 6 months | -26.2% |
| Year to date | -12.2% |
| 1 year | -10.3% |
| 3 years | +29.9% |
| 5 years | +11.1% |
| 10 years | -37.4% |
| Since Oct 24, 1997 | +174.7% |
| Compound annual growth, 28.9 years | +3.6% |
DMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.22 on Nov 25, 2016
- All time low close
- $2.38 on Oct 19, 2000
- 52 week high
- $42.88 on Feb 27, 2026
- 52 week low
- $26.47 on Jun 22, 2026
- Deepest drawdown
- -84.2% from Nov 9, 1998 to Oct 19, 2000, recovered Apr 24, 2002
- Best single session
- +28.6% on Nov 1, 2000
- Worst single session
- -20.6% on Nov 21, 2002
- Volatility, 1 year annualised
- 29.0%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1997
- 2.7×
- Best calendar year
- 2001, +234%
- Worst calendar year
- 1999, -59%
DMC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Oct 24, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.15 | $42.88 | $26.47 | $30.66 | -12.5% | 69.1M | 185 |
| 2025 | $31.57 | $39.45 | $25.18 | $35.05 | +11.1% | 87.8M | 250 |
| 2024 | $24.06 | $33.49 | $19.84 | $31.55 | +31.3% | 66.2M | 252 |
| 2023 | $23.32 | $28.91 | $19.43 | $24.03 | +3.1% | 50.5M | 250 |
| 2022 | $24.15 | $27.68 | $19.93 | $23.31 | -3.0% | 49.2M | 251 |
| 2021 | $20.81 | $31.43 | $19.63 | $24.02 | +16.5% | 39.6M | 252 |
| 2020 | $29.67 | $31.82 | $17.23 | $20.62 | -30.3% | 57.2M | 253 |
| 2019 | $23.71 | $32.74 | $19.35 | $29.60 | +24.3% | 73.7M | 252 |
| 2018 | $39.61 | $43.64 | $22.58 | $23.81 | -39.8% | 50.6M | 251 |
| 2017 | $49.80 | $51.50 | $35.58 | $39.55 | -20.4% | 63.3M | 251 |
| 2016 | $31.19 | $54.83 | $29.76 | $49.72 | +57.6% | 58.2M | 252 |
| 2015 | $27.00 | $38.43 | $25.59 | $31.55 | +17.4% | 44.1M | 252 |
| 2014 | $22.18 | $28.03 | $18.90 | $26.87 | +20.6% | 46.7M | 252 |
| 2013 | $20.69 | $24.16 | $19.16 | $22.29 | +9.4% | 51.2M | 252 |
| 2012 | $19.37 | $20.76 | $16.65 | $20.37 | +7.1% | 50.1M | 250 |
| 2011 | $18.53 | $21.13 | $16.04 | $19.02 | +3.2% | 56.4M | 252 |
| 2010 | $16.49 | $18.65 | $14.12 | $18.43 | +13.2% | 68.7M | 252 |
| 2009 | $16.43 | $19.65 | $9.02 | $16.29 | -1.4% | 115.2M | 252 |
| 2008 | $24.67 | $29.30 | $9.54 | $16.53 | -33.2% | 194.2M | 253 |
| 2007 | $11.09 | $28.47 | $10.61 | $24.75 | +125.2% | 100.3M | 251 |
| 2006 | $16.29 | $16.72 | $10.87 | $10.99 | -32.7% | 63.1M | 251 |
| 2005 | $20.56 | $23.65 | $15.71 | $16.33 | -20.9% | 39.9M | 252 |
| 2004 | $16.10 | $20.65 | $15.52 | $20.64 | +28.3% | 55.4M | 252 |
| 2003 | $12.51 | $19.35 | $9.77 | $16.09 | +28.4% | 113.9M | 252 |
| 2002 | $9.88 | $19.64 | $8.86 | $12.53 | +26.8% | 75.4M | 252 |
| 2001 | $3.00 | $10.47 | $3.00 | $9.88 | +234.4% | 22.2M | 248 |
| 2000 | $5.95 | $6.52 | $2.22 | $2.95 | -50.0% | 14.5M | 252 |
| 1999 | $13.62 | $13.79 | $4.14 | $5.91 | -58.5% | 19.7M | 252 |
| 1998 | $9.64 | $15.51 | $6.89 | $14.24 | +48.3% | 23.2M | 252 |
| 1997 | $11.82 | $11.82 | $8.62 | $9.60 | n/a | 15.3M | 47 |
DMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.66 | -3.2% |
| August 2026 | $31.68 | +6.6% |
| July 2026 | $29.71 | +6.4% |
| June 2026 | $27.91 | -13.2% |
| May 2026 | $32.14 | -22.6% |
| April 2026 | $41.51 | +4.0% |
| March 2026 | $39.89 | -5.6% |
| February 2026 | $42.24 | +8.2% |
| January 2026 | $39.02 | +11.3% |
| December 2025 | $35.05 | -1.4% |
| November 2025 | $35.56 | +3.1% |
| October 2025 | $34.50 | +1.8% |
About the DMC data
Daily bars. 7,275 sessions from Oct 24, 1997 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 24, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
DMC share price history
