|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 680,500 | 34.74 | 35.25 | 34.74 | 35.00 | 00:00:00 | 2005-04-07 | 552,800 | 35.00 | 35.45 | 34.95 | 35.44 | 00:00:00 | 2005-04-08 | 531,900 | 35.40 | 35.90 | 35.40 | 35.52 | 00:00:00 | 2005-04-11 | 636,600 | 35.59 | 35.59 | 34.97 | 35.10 | 00:00:00 | 2005-04-12 | 588,000 | 34.95 | 35.39 | 34.79 | 35.33 | 00:00:00 | 2005-04-13 | 1,424,600 | 35.36 | 36.20 | 35.13 | 36.01 | 00:00:00 | 2005-04-14 | 1,087,800 | 36.15 | 36.18 | 35.82 | 35.91 | 00:00:00 | 2005-04-15 | 712,300 | 35.85 | 36.15 | 35.51 | 35.60 | 00:00:00 | 2005-04-18 | 922,100 | 35.50 | 35.75 | 34.73 | 34.78 | 00:00:00 | 2005-04-19 | 873,600 | 35.00 | 35.07 | 34.71 | 34.84 | 00:00:00 | 2005-04-20 | 732,600 | 34.85 | 34.99 | 34.42 | 34.44 | 00:00:00 | 2005-04-21 | 409,300 | 34.69 | 34.89 | 34.61 | 34.69 | 00:00:00 | 2005-04-22 | 472,300 | 34.68 | 34.98 | 34.40 | 34.72 | 00:00:00 | 2005-04-25 | 498,500 | 34.74 | 34.97 | 34.53 | 34.93 | 00:00:00 | 2005-04-26 | 388,200 | 34.94 | 35.40 | 34.70 | 34.96 | 00:00:00 | 2005-04-27 | 495,000 | 34.96 | 35.20 | 34.86 | 35.10 | 00:00:00 | 2005-04-28 | 443,500 | 35.00 | 35.10 | 34.52 | 34.82 | 00:00:00 | 2005-04-29 | 867,300 | 34.81 | 34.96 | 34.13 | 34.36 | 00:00:00 | 2005-05-02 | 877,400 | 34.46 | 34.50 | 33.85 | 33.94 | 00:00:00 | 2005-05-03 | 839,200 | 34.10 | 34.75 | 34.06 | 34.70 | 00:00:00 | 2005-05-04 | 2,299,700 | 35.95 | 37.17 | 35.62 | 36.95 | 00:00:00 | 2005-05-05 | 1,236,000 | 37.48 | 38.00 | 37.30 | 37.50 | 00:00:00 | 2005-05-06 | 805,400 | 37.50 | 38.09 | 37.20 | 37.87 | 00:00:00 | 2005-05-09 | 907,500 | 37.70 | 37.75 | 37.10 | 37.40 | 00:00:00 | 2005-05-10 | 904,000 | 37.42 | 37.72 | 37.20 | 37.61 | 00:00:00 | 2005-05-11 | 609,900 | 37.70 | 38.30 | 37.50 | 38.25 | 00:00:00 | 2005-05-12 | 534,200 | 38.25 | 38.39 | 37.89 | 38.06 | 00:00:00 | 2005-05-13 | 511,800 | 38.01 | 38.18 | 37.72 | 37.92 | 00:00:00 | 2005-05-16 | 471,900 | 37.90 | 38.50 | 37.82 | 38.45 | 00:00:00 | 2005-05-17 | 385,100 | 38.35 | 38.49 | 38.04 | 38.38 | 00:00:00 | 2005-05-18 | 429,800 | 38.45 | 38.69 | 38.35 | 38.69 | 00:00:00 | 2005-05-19 | 508,200 | 38.44 | 38.48 | 38.01 | 38.24 | 00:00:00 | 2005-05-20 | 644,700 | 38.24 | 39.09 | 38.24 | 39.09 | 00:00:00 | 2005-05-23 | 388,400 | 38.90 | 39.08 | 38.83 | 39.03 | 00:00:00 | 2005-05-24 | 607,600 | 39.15 | 39.20 | 38.86 | 38.95 | 00:00:00 | 2005-05-25 | 551,600 | 38.75 | 38.90 | 38.54 | 38.70 | 00:00:00 | 2005-05-26 | 592,500 | 38.75 | 39.35 | 38.70 | 39.19 | 00:00:00 | 2005-05-27 | 466,500 | 39.09 | 39.46 | 39.04 | 39.08 | 00:00:00 | 2005-05-31 | 449,700 | 38.75 | 39.10 | 38.75 | 38.97 | 00:00:00 | 2005-06-01 | 460,700 | 38.91 | 39.37 | 38.70 | 38.99 | 00:00:00 | 2005-06-02 | 325,600 | 38.80 | 39.10 | 38.69 | 38.90 | 00:00:00 | 2005-06-03 | 513,100 | 39.15 | 39.50 | 39.10 | 39.31 | 00:00:00 | 2005-06-06 | 425,700 | 39.56 | 39.71 | 39.10 | 39.71 | 00:00:00 | 2005-06-07 | 571,800 | 39.90 | 39.98 | 39.21 | 39.33 | 00:00:00 | 2005-06-08 | 787,000 | 39.60 | 39.71 | 39.02 | 39.40 | 00:00:00 | 2005-06-09 | 794,700 | 39.40 | 40.00 | 39.32 | 39.99 | 00:00:00 | 2005-06-10 | 721,400 | 40.00 | 40.02 | 39.52 | 39.93 | 00:00:00 | 2005-06-13 | 737,800 | 39.94 | 40.45 | 39.93 | 40.27 | 00:00:00 | 2005-06-14 | 959,400 | 40.20 | 40.75 | 40.20 | 40.59 | 00:00:00 | 2005-06-15 | 3,101,600 | 41.50 | 42.10 | 40.72 | 41.06 | 00:00:00 | 2005-06-16 | 1,124,600 | 40.90 | 41.23 | 40.86 | 41.07 | 00:00:00 | 2005-06-17 | 1,040,100 | 40.97 | 41.22 | 40.63 | 40.68 | 00:00:00 | 2005-06-20 | 366,800 | 40.53 | 40.88 | 40.38 | 40.76 | 00:00:00 | 2005-06-21 | 982,900 | 40.76 | 41.17 | 40.49 | 40.75 | 00:00:00 | 2005-06-22 | 757,200 | 40.98 | 41.15 | 40.60 | 40.90 | 00:00:00 | 2005-06-23 | 989,000 | 40.98 | 41.02 | 40.52 | 40.64 | 00:00:00 | 2005-06-24 | 667,200 | 40.74 | 40.77 | 40.25 | 40.25 | 00:00:00 | 2005-06-27 | 588,100 | 40.26 | 40.46 | 40.11 | 40.36 | 00:00:00 | 2005-06-28 | 1,283,000 | 34.45 | 34.48 | 33.95 | 34.08 | 00:00:00 | 2005-06-29 | 1,530,100 | 34.20 | 35.20 | 34.15 | 35.04 | 00:00:00 | 2005-06-30 | 1,111,500 | 35.14 | 35.50 | 35.06 | 35.24 | 00:00:00 | 2005-07-01 | 866,200 | 35.38 | 35.44 | 35.10 | 35.32 | 00:00:00 | 2005-07-05 | 1,256,200 | 35.32 | 35.32 | 34.93 | 35.10 | 00:00:00 | 2005-07-06 | 1,117,300 | 35.00 | 35.09 | 34.71 | 34.97 | 00:00:00 | 2005-07-07 | 966,600 | 34.91 | 35.27 | 34.75 | 34.98 | 00:00:00 | 2005-07-08 | 829,300 | 35.08 | 35.45 | 34.94 | 35.42 | 00:00:00 | 2005-07-11 | 614,300 | 35.50 | 35.64 | 35.25 | 35.34 | 00:00:00 | 2005-07-12 | 576,800 | 35.35 | 35.96 | 35.25 | 35.76 | 00:00:00 | 2005-07-13 | 861,700 | 35.75 | 36.22 | 35.65 | 36.22 | 00:00:00 | 2005-07-14 | 923,800 | 36.16 | 36.22 | 35.73 | 35.92 | 00:00:00 | 2005-07-15 | 656,600 | 36.00 | 36.39 | 35.94 | 36.15 | 00:00:00 | 2005-07-18 | 630,900 | 36.25 | 36.42 | 36.09 | 36.24 | 00:00:00 | 2005-07-19 | 679,300 | 36.23 | 36.38 | 35.87 | 36.37 | 00:00:00 | 2005-07-20 | 801,100 | 36.37 | 37.05 | 36.37 | 36.94 | 00:00:00 | 2005-07-21 | 1,428,600 | 37.00 | 37.07 | 36.52 | 36.74 | 00:00:00 | 2005-07-22 | 380,200 | 36.80 | 36.85 | 36.47 | 36.83 | 00:00:00 | 2005-07-25 | 662,300 | 36.65 | 36.72 | 36.08 | 36.21 | 00:00:00 | 2005-07-26 | 1,322,600 | 36.21 | 36.35 | 35.88 | 36.33 | 00:00:00 | 2005-07-27 | 687,400 | 36.50 | 36.50 | 36.26 | 36.46 | 00:00:00 | 2005-07-28 | 384,200 | 36.47 | 36.47 | 36.12 | 36.25 | 00:00:00 | 2005-07-29 | 783,000 | 36.25 | 36.30 | 35.59 | 35.70 | 00:00:00 | 2005-08-01 | 567,800 | 35.70 | 36.16 | 35.60 | 35.89 | 00:00:00 | 2005-08-02 | 597,100 | 35.80 | 35.88 | 35.43 | 35.55 | 00:00:00 | 2005-08-03 | 1,830,500 | 35.45 | 35.70 | 34.25 | 35.32 | 00:00:00 | 2005-08-04 | 1,092,100 | 35.25 | 35.68 | 35.06 | 35.39 | 00:00:00 | 2005-08-05 | 1,160,100 | 35.48 | 35.50 | 35.08 | 35.44 | 00:00:00 | 2005-08-08 | 676,600 | 35.62 | 35.66 | 35.19 | 35.28 | 00:00:00 | 2005-08-09 | 704,900 | 35.39 | 35.45 | 34.94 | 34.97 | 00:00:00 | 2005-08-10 | 1,726,400 | 34.99 | 35.10 | 34.38 | 34.80 | 00:00:00 | 2005-08-11 | 810,200 | 35.20 | 35.38 | 35.00 | 35.32 | 00:00:00 | 2005-08-12 | 622,400 | 35.32 | 35.65 | 35.06 | 35.47 | 00:00:00 | 2005-08-15 | 513,700 | 35.47 | 35.52 | 35.17 | 35.44 | 00:00:00 | 2005-08-16 | 671,000 | 35.49 | 35.61 | 35.17 | 35.48 | 00:00:00 | 2005-08-17 | 723,100 | 35.68 | 35.91 | 35.31 | 35.69 | 00:00:00 | 2005-08-18 | 431,700 | 35.72 | 36.01 | 35.50 | 35.80 | 00:00:00 | 2005-08-19 | 425,100 | 35.73 | 36.10 | 35.49 | 36.04 | 00:00:00 | 2005-08-22 | 1,077,500 | 36.00 | 36.73 | 35.85 | 36.57 | 00:00:00 | 2005-08-23 | 794,800 | 36.68 | 36.75 | 36.26 | 36.32 | 00:00:00 | 2005-08-24 | 567,900 | 36.22 | 36.62 | 35.98 | 36.29 | 00:00:00 | 2005-08-25 | 361,100 | 36.29 | 36.39 | 36.20 | 36.32 | 00:00:00 | 2005-08-26 | 529,000 | 36.33 | 36.67 | 36.25 | 36.30 | 00:00:00 | 2005-08-29 | 1,391,700 | 36.21 | 36.22 | 35.81 | 35.97 | 00:00:00 | 2005-08-30 | 443,800 | 35.97 | 36.37 | 35.79 | 36.36 | 00:00:00 | 2005-08-31 | 916,700 | 36.32 | 37.03 | 36.00 | 36.94 | 00:00:00 | 2005-09-01 | 760,400 | 37.00 | 37.80 | 36.95 | 37.11 | 00:00:00 | 2005-09-02 | 549,100 | 37.20 | 37.22 | 36.67 | 36.88 | 00:00:00 | 2005-09-06 | 547,600 | 36.93 | 37.38 | 36.79 | 37.20 | 00:00:00 | 2005-09-07 | 1,512,600 | 37.00 | 37.28 | 36.78 | 37.14 | 00:00:00 | 2005-09-08 | 631,100 | 37.24 | 37.26 | 36.51 | 36.57 | 00:00:00 | 2005-09-09 | 731,800 | 36.57 | 36.75 | 36.46 | 36.71 | 00:00:00 | 2005-09-12 | 591,900 | 36.83 | 36.99 | 36.65 | 36.72 | 00:00:00 | 2005-09-13 | 969,700 | 36.73 | 36.80 | 36.42 | 36.46 | 00:00:00 | 2005-09-14 | 555,600 | 36.38 | 36.49 | 36.15 | 36.25 | 00:00:00 | 2005-09-15 | 458,400 | 36.35 | 36.84 | 36.16 | 36.76 | 00:00:00 | 2005-09-16 | 700,100 | 36.82 | 37.41 | 36.82 | 37.24 | 00:00:00 | 2005-09-19 | 349,100 | 37.10 | 37.24 | 36.87 | 37.03 | 00:00:00 | 2005-09-20 | 722,200 | 37.19 | 37.30 | 36.83 | 37.13 | 00:00:00 | 2005-09-21 | 1,025,200 | 36.93 | 37.19 | 36.57 | 36.68 | 00:00:00 | 2005-09-22 | 744,000 | 36.42 | 36.70 | 35.79 | 36.15 | 00:00:00 | 2005-09-23 | 602,200 | 36.15 | 36.60 | 35.99 | 36.48 | 00:00:00 | 2005-09-26 | 1,146,200 | 36.78 | 37.45 | 36.63 | 37.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|