TR4DER - Dean Foods Compan [DF] Historical Prices

Dean Foods Compan - [Ticker: DF]
Last Trade	5.01	Last Trade Time	2018-11-30 - 00:00:00
Variation	--0.10 (+0.98%)	Open	5.10
High	5.13	Low	4.97
Volume	722,554	Average Volume (3m)	0
Yield		Bid / Ask	9.74 x 1,500 - 9.75 x 4,300
Former Close	5.11	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
DF quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,052,400	34.90	34.91	34.26	34.70	00:00:00
2004-04-23	812,000	34.70	34.70	34.08	34.35	00:00:00
2004-04-26	640,900	34.36	34.55	34.04	34.40	00:00:00
2004-04-27	1,276,200	34.40	34.55	33.39	33.60	00:00:00
2004-04-28	2,600,200	32.60	33.10	32.50	32.95	00:00:00
2004-04-29	1,067,200	32.90	33.59	32.80	33.40	00:00:00
2004-04-30	990,900	33.40	33.72	32.85	33.58	00:00:00
2004-05-03	1,337,400	33.58	33.67	32.96	33.01	00:00:00
2004-05-04	2,625,100	32.24	34.66	32.24	34.15	00:00:00
2004-05-05	1,161,900	34.16	34.19	33.53	34.10	00:00:00
2004-05-06	1,784,900	34.08	35.74	33.66	35.14	00:00:00
2004-05-07	1,131,600	35.00	35.17	34.56	34.56	00:00:00
2004-05-10	955,600	34.00	34.33	33.72	34.00	00:00:00
2004-05-11	1,066,400	34.45	34.69	34.15	34.35	00:00:00
2004-05-12	828,000	34.45	34.45	33.39	33.76	00:00:00
2004-05-13	587,500	33.70	33.74	33.30	33.63	00:00:00
2004-05-14	693,200	33.52	34.32	33.52	33.95	00:00:00
2004-05-17	515,000	33.65	33.90	33.25	33.61	00:00:00
2004-05-18	654,400	33.55	34.00	33.55	33.85	00:00:00
2004-05-19	1,074,400	34.00	34.00	33.30	33.30	00:00:00
2004-05-20	700,500	33.38	34.05	33.30	33.96	00:00:00
2004-05-21	469,000	33.96	34.17	33.54	33.79	00:00:00
2004-05-24	430,900	33.84	34.00	33.50	33.64	00:00:00
2004-05-25	701,500	33.58	34.40	33.39	34.40	00:00:00
2004-05-26	610,900	34.25	34.80	34.24	34.69	00:00:00
2004-05-27	675,500	34.77	34.80	34.14	34.71	00:00:00
2004-05-28	957,600	34.67	35.35	34.54	35.30	00:00:00
2004-06-01	616,000	35.38	35.38	34.90	35.06	00:00:00
2004-06-02	916,200	35.18	35.97	35.18	35.88	00:00:00
2004-06-03	595,400	35.88	36.20	35.37	35.45	00:00:00
2004-06-04	474,600	35.60	35.96	35.56	35.75	00:00:00
2004-06-07	586,200	35.80	36.24	35.69	36.17	00:00:00
2004-06-08	291,900	36.10	36.13	35.79	36.04	00:00:00
2004-06-09	484,900	36.05	36.25	35.59	35.60	00:00:00
2004-06-10	510,100	35.65	35.65	35.16	35.16	00:00:00
2004-06-14	394,000	35.25	35.41	35.00	35.28	00:00:00
2004-06-15	309,300	35.48	35.74	35.35	35.55	00:00:00
2004-06-16	326,900	35.45	35.82	35.19	35.56	00:00:00
2004-06-17	1,608,100	35.56	36.80	35.56	36.28	00:00:00
2004-06-18	1,218,100	36.29	36.72	36.22	36.54	00:00:00
2004-06-21	753,100	36.37	36.89	36.30	36.86	00:00:00
2004-06-22	1,240,400	36.90	37.00	36.55	36.82	00:00:00
2004-06-23	706,700	37.00	37.22	36.59	37.22	00:00:00
2004-06-24	1,060,300	37.26	37.45	37.11	37.40	00:00:00
2004-06-25	927,600	37.41	37.49	36.62	36.66	00:00:00
2004-06-28	667,700	36.66	36.74	36.46	36.67	00:00:00
2004-06-29	721,200	36.64	37.15	36.64	37.06	00:00:00
2004-06-30	927,400	37.19	37.48	36.88	37.31	00:00:00
2004-07-01	1,386,700	37.60	37.84	37.27	37.33	00:00:00
2004-07-02	413,900	37.25	37.26	36.59	36.85	00:00:00
2004-07-06	368,300	36.87	37.01	36.60	36.94	00:00:00
2004-07-07	735,300	37.13	37.55	37.08	37.22	00:00:00
2004-07-08	392,900	37.06	37.23	36.65	36.82	00:00:00
2004-07-09	341,800	36.84	37.05	36.60	37.00	00:00:00
2004-07-12	363,900	37.00	37.35	36.97	36.97	00:00:00
2004-07-13	252,400	36.98	36.99	36.59	36.67	00:00:00
2004-07-14	502,900	36.57	37.10	36.49	36.59	00:00:00
2004-07-15	563,300	36.51	36.51	36.13	36.36	00:00:00
2004-07-16	714,400	36.35	36.87	36.15	36.70	00:00:00
2004-07-19	388,600	36.70	37.01	36.48	36.77	00:00:00
2004-07-20	547,600	36.85	37.22	36.72	37.22	00:00:00
2004-07-21	1,410,500	37.50	38.00	37.36	37.43	00:00:00
2004-07-22	530,600	37.40	37.40	36.60	36.90	00:00:00
2004-07-23	676,500	36.69	36.74	35.95	36.38	00:00:00
2004-07-26	500,800	36.38	36.40	36.00	36.26	00:00:00
2004-07-27	503,000	36.26	36.55	36.02	36.45	00:00:00
2004-07-28	579,200	36.28	36.58	35.55	36.35	00:00:00
2004-07-29	477,500	36.52	36.53	36.18	36.53	00:00:00
2004-07-30	981,100	36.53	37.54	36.53	36.98	00:00:00
2004-08-02	505,700	36.90	37.00	36.51	36.65	00:00:00
2004-08-03	457,800	36.64	36.92	36.27	36.30	00:00:00
2004-08-04	2,075,300	36.19	36.19	34.89	35.35	00:00:00
2004-08-05	713,000	35.35	35.48	35.19	35.25	00:00:00
2004-08-06	647,800	35.15	35.44	35.07	35.28	00:00:00
2004-08-09	549,700	35.19	36.13	35.12	35.29	00:00:00
2004-08-10	594,700	35.29	35.70	35.26	35.56	00:00:00
2004-08-11	866,900	35.36	36.06	35.24	35.74	00:00:00
2004-08-12	516,900	35.65	35.65	35.20	35.36	00:00:00
2004-08-13	444,400	35.36	35.85	35.30	35.76	00:00:00
2004-08-16	484,300	35.76	36.40	35.62	36.22	00:00:00
2004-08-17	420,700	36.16	36.40	36.08	36.28	00:00:00
2004-08-18	882,500	36.27	37.00	36.20	36.92	00:00:00
2004-08-19	775,200	36.92	37.26	36.80	37.00	00:00:00
2004-08-20	673,100	36.95	37.44	36.95	37.32	00:00:00
2004-08-23	759,100	37.32	37.49	37.24	37.27	00:00:00
2004-08-24	583,600	37.47	37.60	37.26	37.44	00:00:00
2004-08-25	571,100	37.45	37.50	37.00	37.37	00:00:00
2004-08-26	230,500	37.43	37.53	37.00	37.07	00:00:00
2004-08-27	424,800	37.15	37.26	36.98	37.09	00:00:00
2004-08-30	434,200	37.09	37.29	36.85	37.08	00:00:00
2004-08-31	545,300	37.25	37.65	36.95	37.07	00:00:00
2004-09-01	535,200	37.07	37.12	36.65	36.90	00:00:00
2004-09-02	362,700	36.96	37.00	36.79	36.99	00:00:00
2004-09-03	328,800	37.00	37.15	36.82	36.95	00:00:00
2004-09-07	395,300	37.22	37.26	37.02	37.13	00:00:00
2004-09-08	15,906,600	32.05	32.06	29.55	30.40	00:00:00
2004-09-09	3,961,500	30.50	31.12	30.50	31.12	00:00:00
2004-09-10	2,790,500	31.53	31.54	30.30	30.93	00:00:00
2004-09-13	2,345,500	30.70	30.75	30.13	30.25	00:00:00
2004-09-14	5,142,100	30.25	31.12	30.17	31.00	00:00:00
2004-09-15	1,278,600	30.80	31.15	30.62	31.00	00:00:00
2004-09-16	2,120,900	30.85	31.72	30.85	31.64	00:00:00
2004-09-17	3,146,100	31.64	32.03	31.64	31.95	00:00:00
2004-09-20	1,698,400	31.80	31.81	31.37	31.37	00:00:00
2004-09-21	1,851,900	31.25	31.35	30.69	30.76	00:00:00
2004-09-22	1,491,100	30.66	30.70	30.15	30.31	00:00:00
2004-09-23	1,229,400	30.28	30.43	29.87	29.87	00:00:00
2004-09-24	1,930,000	29.94	30.22	29.50	30.01	00:00:00
2004-09-27	1,564,900	29.90	30.35	29.90	30.15	00:00:00
2004-09-28	682,800	30.08	30.30	29.92	29.96	00:00:00
2004-09-29	692,700	29.96	30.14	29.93	30.02	00:00:00
2004-09-30	1,624,700	30.20	30.30	29.90	30.02	00:00:00
2004-10-01	782,900	30.10	30.36	29.98	30.20	00:00:00
2004-10-04	944,300	30.40	30.66	30.10	30.23	00:00:00
2004-10-05	1,365,200	30.13	30.39	29.96	30.06	00:00:00
2004-10-06	1,255,400	29.99	30.03	29.70	29.86	00:00:00
2004-10-07	801,400	29.86	30.31	29.67	29.67	00:00:00
2004-10-08	831,400	29.57	29.90	29.41	29.54	00:00:00
2004-10-11	1,005,400	29.50	29.58	29.18	29.40	00:00:00
2004-10-12	827,400	29.38	29.96	29.25	29.79	00:00:00
2004-10-13	886,200	29.99	30.20	29.91	30.10	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>