MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DMC — Del Monte Corporation
NYSEDel Monte Corporation
$29.67
+0.11(+0.37%)
- O
- 29.67
- H
- 29.95
- L
- 29.30
- V
- 369.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.67
Period Return-12.17%
Period High$43.58
Period Low$26.47
Avg Daily Volume357.0K
Total Trading Days365
DMC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.67 | $29.95 | $29.30 | $29.67 | +$0.11 | +0.37% | 369,914 | $29.59 | $29.30 $29.95 |
| Oct 1, 2026 | $29.95 | $30.15 | $29.56 | $29.56 | $-0.40 | -1.34% | 419,367 | $29.70 | $29.56 $30.15 |
| Sep 30, 2026 | $30.66 | $30.82 | $29.81 | $29.96 | $-0.65 | -2.12% | 430,721 | $29.97 | $29.81 $30.82 |
| Sep 29, 2026 | $30.37 | $30.73 | $30.37 | $30.61 | $-0.05 | -0.16% | 296,312 | $30.55 | $30.37 $30.73 |
| Sep 28, 2026 | $30.59 | $30.91 | $30.30 | $30.66 | $-0.05 | -0.16% | 261,942 | $30.61 | $30.30 $30.91 |
| Sep 25, 2026 | $30.55 | $30.73 | $30.18 | $30.71 | +$0.20 | +0.66% | 224,162 | $30.53 | $30.18 $30.73 |
| Sep 24, 2026 | $31.01 | $31.03 | $30.11 | $30.51 | $-0.17 | -0.55% | 326,196 | $30.43 | $30.11 $31.03 |
| Sep 23, 2026 | $31.42 | $31.57 | $30.67 | $30.68 | $-0.88 | -2.79% | 291,496 | $30.91 | $30.67 $31.57 |
| Sep 22, 2026 | $31.37 | $31.70 | $31.22 | $31.56 | +$0.50 | +1.61% | 292,055 | $31.53 | $31.22 $31.70 |
| Sep 21, 2026 | $30.52 | $31.45 | $30.38 | $31.06 | +$0.68 | +2.24% | 437,702 | $31.09 | $30.38 $31.45 |
| Sep 18, 2026 | $30.75 | $30.91 | $30.29 | $30.38 | $-0.49 | -1.59% | 2,114,066 | $30.42 | $30.29 $30.91 |
| Sep 17, 2026 | $31.56 | $31.56 | $30.76 | $30.87 | $-0.63 | -2.00% | 361,679 | $31.04 | $30.76 $31.56 |
| Sep 16, 2026 | $31.30 | $31.77 | $31.30 | $31.50 | +$0.16 | +0.51% | 344,570 | $31.57 | $31.30 $31.77 |
| Sep 15, 2026 | $31.34 | $31.61 | $31.10 | $31.34 | $-0.19 | -0.60% | 339,373 | $31.37 | $31.10 $31.61 |
| Sep 14, 2026 | $31.68 | $32.00 | $31.35 | $31.53 | +$0.19 | +0.61% | 352,657 | $31.56 | $31.35 $32.00 |
| Sep 11, 2026 | $32.09 | $32.09 | $31.31 | $31.34 | $-0.62 | -1.94% | 252,588 | $31.52 | $31.31 $32.09 |
| Sep 10, 2026 | $33.00 | $33.06 | $31.83 | $31.96 | $-0.91 | -2.77% | 487,737 | $32.36 | $31.83 $33.06 |
| Sep 9, 2026 | $32.59 | $32.98 | $32.42 | $32.87 | +$0.24 | +0.74% | 420,865 | $32.73 | $32.42 $32.98 |
| Sep 8, 2026 | $32.03 | $32.75 | $31.60 | $32.63 | +$0.51 | +1.59% | 359,616 | $32.35 | $31.60 $32.75 |
| Sep 4, 2026 | $31.50 | $32.35 | $31.36 | $32.12 | +$0.56 | +1.77% | 268,039 | $32.07 | $31.36 $32.35 |
| Sep 3, 2026 | $32.52 | $32.52 | $31.39 | $31.56 | $-0.81 | -2.50% | 344,318 | $31.67 | $31.39 $32.52 |
| Sep 2, 2026 | $32.44 | $32.55 | $31.94 | $32.37 | +$0.23 | +0.72% | 629,339 | $32.29 | $31.94 $32.55 |
| Sep 1, 2026 | $31.78 | $32.34 | $31.57 | $32.14 | +$0.46 | +1.45% | 369,789 | $32.14 | $31.57 $32.34 |
| Aug 31, 2026 | $31.81 | $31.86 | $31.31 | $31.68 | $-0.19 | -0.60% | 459,545 | $31.69 | $31.31 $31.86 |
| Aug 28, 2026 | $31.44 | $31.96 | $31.20 | $31.87 | +$0.48 | +1.53% | 234,460 | $31.78 | $31.20 $31.96 |
| Aug 27, 2026 | $31.12 | $31.73 | $30.96 | $31.39 | $-0.15 | -0.48% | 288,495 | $31.46 | $30.96 $31.73 |
| Aug 26, 2026 | $31.74 | $32.01 | $31.35 | $31.54 | $-0.32 | -1.00% | 363,474 | $31.56 | $31.35 $32.01 |
| Aug 25, 2026 | $31.85 | $32.14 | $31.43 | $31.86 | $-0.13 | -0.41% | 332,473 | $31.87 | $31.43 $32.14 |
| Aug 24, 2026 | $31.61 | $32.50 | $31.37 | $31.99 | +$0.56 | +1.78% | 327,591 | $32.14 | $31.37 $32.50 |
| Aug 21, 2026 | $31.45 | $31.63 | $31.17 | $31.43 | $-0.04 | -0.13% | 247,564 | $31.44 | $31.17 $31.63 |