|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 466,100 | 38.10 | 38.45 | 37.94 | 38.40 | 00:00:00 | | 2006-03-21 | 1,151,500 | 38.43 | 39.00 | 38.25 | 39.00 | 00:00:00 | | 2006-03-22 | 610,300 | 38.90 | 39.10 | 38.70 | 39.03 | 00:00:00 | | 2006-03-23 | 569,100 | 39.04 | 39.05 | 38.76 | 38.81 | 00:00:00 | | 2006-03-24 | 696,400 | 38.76 | 38.81 | 38.23 | 38.43 | 00:00:00 | | 2006-03-27 | 602,900 | 38.49 | 38.50 | 38.05 | 38.31 | 00:00:00 | | 2006-03-28 | 684,700 | 38.34 | 38.84 | 38.26 | 38.58 | 00:00:00 | | 2006-03-29 | 559,100 | 38.50 | 38.87 | 38.42 | 38.75 | 00:00:00 | | 2006-03-30 | 2,688,100 | 39.95 | 40.01 | 39.40 | 39.69 | 00:00:00 | | 2006-03-31 | 12,701,600 | 39.85 | 40.21 | 38.75 | 38.83 | 00:00:00 | | 2006-04-03 | 1,673,300 | 38.90 | 39.42 | 38.80 | 39.12 | 00:00:00 | | 2006-04-04 | 1,204,100 | 39.05 | 39.21 | 38.76 | 38.87 | 00:00:00 | | 2006-04-05 | 648,700 | 38.82 | 39.05 | 38.66 | 38.94 | 00:00:00 | | 2006-04-06 | 792,700 | 38.95 | 39.07 | 38.70 | 38.80 | 00:00:00 | | 2006-04-07 | 824,100 | 38.85 | 39.05 | 38.45 | 38.49 | 00:00:00 | | 2006-04-10 | 650,500 | 38.50 | 38.55 | 38.22 | 38.31 | 00:00:00 | | 2006-04-11 | 696,800 | 38.30 | 38.30 | 37.70 | 37.74 | 00:00:00 | | 2006-04-12 | 475,900 | 37.84 | 37.95 | 37.62 | 37.69 | 00:00:00 | | 2006-04-13 | 427,900 | 37.60 | 37.63 | 37.29 | 37.40 | 00:00:00 | | 2006-04-17 | 672,500 | 37.35 | 37.35 | 36.71 | 37.18 | 00:00:00 | | 2006-04-18 | 962,900 | 37.18 | 37.69 | 37.18 | 37.45 | 00:00:00 | | 2006-04-19 | 973,300 | 37.62 | 38.35 | 37.62 | 38.31 | 00:00:00 | | 2006-04-20 | 1,199,600 | 38.45 | 39.30 | 38.45 | 39.26 | 00:00:00 | | 2006-04-21 | 766,900 | 39.45 | 39.62 | 38.85 | 39.01 | 00:00:00 | | 2006-04-24 | 382,100 | 39.00 | 39.00 | 38.57 | 38.69 | 00:00:00 | | 2006-04-25 | 463,100 | 38.74 | 38.99 | 38.46 | 38.59 | 00:00:00 | | 2006-04-26 | 502,300 | 38.63 | 39.33 | 38.63 | 39.14 | 00:00:00 | | 2006-04-27 | 414,700 | 39.10 | 39.48 | 38.83 | 39.22 | 00:00:00 | | 2006-04-28 | 693,400 | 39.35 | 39.86 | 39.35 | 39.61 | 00:00:00 | | 2006-05-01 | 845,300 | 39.67 | 40.00 | 39.11 | 39.25 | 00:00:00 | | 2006-05-02 | 923,500 | 39.30 | 39.99 | 39.05 | 39.79 | 00:00:00 | | 2006-05-03 | 2,545,200 | 38.90 | 38.90 | 36.77 | 37.03 | 00:00:00 | | 2006-05-04 | 2,762,200 | 37.95 | 37.99 | 35.93 | 36.12 | 00:00:00 | | 2006-05-05 | 1,774,000 | 36.25 | 37.18 | 36.19 | 36.86 | 00:00:00 | | 2006-05-08 | 1,172,500 | 36.76 | 37.43 | 36.76 | 37.39 | 00:00:00 | | 2006-05-09 | 1,210,700 | 37.25 | 37.39 | 36.71 | 36.88 | 00:00:00 | | 2006-05-10 | 1,461,400 | 36.88 | 37.19 | 36.75 | 37.06 | 00:00:00 | | 2006-05-11 | 927,900 | 36.99 | 37.20 | 36.80 | 37.05 | 00:00:00 | | 2006-05-12 | 909,700 | 37.10 | 37.35 | 36.67 | 36.77 | 00:00:00 | | 2006-05-15 | 1,130,300 | 36.80 | 37.05 | 36.32 | 36.59 | 00:00:00 | | 2006-05-16 | 1,561,100 | 36.46 | 36.64 | 36.05 | 36.16 | 00:00:00 | | 2006-05-17 | 1,909,500 | 35.91 | 36.15 | 35.50 | 35.64 | 00:00:00 | | 2006-05-18 | 818,300 | 35.60 | 36.36 | 35.50 | 35.93 | 00:00:00 | | 2006-05-19 | 901,000 | 36.03 | 36.27 | 35.79 | 35.99 | 00:00:00 | | 2006-05-22 | 764,600 | 35.95 | 36.33 | 35.80 | 36.00 | 00:00:00 | | 2006-05-23 | 1,089,500 | 36.02 | 36.14 | 35.34 | 35.91 | 00:00:00 | | 2006-05-24 | 1,328,600 | 35.91 | 36.40 | 35.64 | 36.30 | 00:00:00 | | 2006-05-25 | 891,900 | 36.43 | 36.50 | 36.00 | 36.21 | 00:00:00 | | 2006-05-26 | 1,188,800 | 36.39 | 36.39 | 36.00 | 36.05 | 00:00:00 | | 2006-05-30 | 1,257,300 | 36.00 | 36.04 | 35.51 | 35.57 | 00:00:00 | | 2006-05-31 | 779,500 | 35.61 | 35.86 | 35.54 | 35.70 | 00:00:00 | | 2006-06-01 | 947,400 | 35.70 | 35.85 | 35.56 | 35.73 | 00:00:00 | | 2006-06-02 | 695,400 | 35.67 | 35.95 | 35.33 | 35.78 | 00:00:00 | | 2006-06-05 | 1,055,100 | 35.65 | 35.71 | 34.66 | 34.93 | 00:00:00 | | 2006-06-06 | 682,500 | 35.07 | 35.72 | 35.07 | 35.45 | 00:00:00 | | 2006-06-07 | 926,900 | 35.50 | 36.32 | 35.48 | 36.03 | 00:00:00 | | 2006-06-08 | 1,381,300 | 36.08 | 36.49 | 35.48 | 35.73 | 00:00:00 | | 2006-06-09 | 769,700 | 35.67 | 35.98 | 35.28 | 35.40 | 00:00:00 | | 2006-06-12 | 642,800 | 35.45 | 35.47 | 34.70 | 34.70 | 00:00:00 | | 2006-06-13 | 1,709,100 | 35.25 | 36.51 | 35.15 | 36.05 | 00:00:00 | | 2006-06-14 | 1,226,000 | 36.23 | 36.46 | 35.94 | 36.38 | 00:00:00 | | 2006-06-15 | 783,600 | 36.38 | 36.58 | 35.96 | 36.49 | 00:00:00 | | 2006-06-16 | 813,900 | 36.30 | 36.50 | 35.80 | 35.90 | 00:00:00 | | 2006-06-19 | 573,700 | 36.03 | 36.05 | 35.40 | 35.56 | 00:00:00 | | 2006-06-20 | 502,400 | 35.50 | 35.96 | 35.40 | 35.50 | 00:00:00 | | 2006-06-21 | 569,700 | 35.41 | 35.95 | 35.41 | 35.75 | 00:00:00 | | 2006-06-22 | 737,600 | 35.73 | 36.40 | 35.63 | 36.37 | 00:00:00 | | 2006-06-23 | 558,600 | 36.43 | 36.50 | 36.08 | 36.32 | 00:00:00 | | 2006-06-26 | 519,900 | 36.24 | 36.30 | 35.74 | 35.89 | 00:00:00 | | 2006-06-27 | 639,600 | 35.80 | 36.15 | 35.53 | 35.78 | 00:00:00 | | 2006-06-28 | 870,400 | 35.90 | 36.26 | 35.88 | 36.00 | 00:00:00 | | 2006-06-29 | 750,400 | 36.15 | 36.64 | 35.81 | 36.58 | 00:00:00 | | 2006-06-30 | 801,600 | 36.56 | 37.26 | 36.55 | 37.19 | 00:00:00 | | 2006-07-03 | 308,000 | 37.35 | 37.35 | 36.95 | 37.09 | 00:00:00 | | 2006-07-05 | 986,600 | 36.84 | 36.86 | 35.90 | 35.97 | 00:00:00 | | 2006-07-06 | 1,423,300 | 36.80 | 38.20 | 36.77 | 37.82 | 00:00:00 | | 2006-07-07 | 633,500 | 37.83 | 37.83 | 37.26 | 37.46 | 00:00:00 | | 2006-07-10 | 824,400 | 37.55 | 37.65 | 37.34 | 37.61 | 00:00:00 | | 2006-07-11 | 829,000 | 37.70 | 38.31 | 37.61 | 38.29 | 00:00:00 | | 2006-07-12 | 661,400 | 38.34 | 38.34 | 37.55 | 37.55 | 00:00:00 | | 2006-07-13 | 431,800 | 37.45 | 37.70 | 37.17 | 37.24 | 00:00:00 | | 2006-07-14 | 407,800 | 37.20 | 37.33 | 36.69 | 37.03 | 00:00:00 | | 2006-07-17 | 456,600 | 37.06 | 37.43 | 36.82 | 37.32 | 00:00:00 | | 2006-07-18 | 669,100 | 37.32 | 37.80 | 37.09 | 37.65 | 00:00:00 | | 2006-07-19 | 620,900 | 37.85 | 38.20 | 37.47 | 37.62 | 00:00:00 | | 2006-07-20 | 567,500 | 37.55 | 37.92 | 37.40 | 37.52 | 00:00:00 | | 2006-07-21 | 473,400 | 37.62 | 37.62 | 37.00 | 37.10 | 00:00:00 | | 2006-07-24 | 559,100 | 37.07 | 37.49 | 36.90 | 37.41 | 00:00:00 | | 2006-07-25 | 781,000 | 37.25 | 37.62 | 37.13 | 37.52 | 00:00:00 | | 2006-07-26 | 742,700 | 37.32 | 37.64 | 37.08 | 37.50 | 00:00:00 | | 2006-07-27 | 695,400 | 37.50 | 37.80 | 37.45 | 37.50 | 00:00:00 | | 2006-07-28 | 868,800 | 37.53 | 37.53 | 36.88 | 36.95 | 00:00:00 | | 2006-07-31 | 776,500 | 36.85 | 37.55 | 36.46 | 37.53 | 00:00:00 | | 2006-08-01 | 1,021,600 | 37.55 | 38.09 | 37.25 | 37.76 | 00:00:00 | | 2006-08-02 | 1,275,600 | 37.76 | 38.13 | 37.41 | 37.51 | 00:00:00 | | 2006-08-03 | 1,204,200 | 37.55 | 38.02 | 37.44 | 37.85 | 00:00:00 | | 2006-08-04 | 739,200 | 37.87 | 38.00 | 37.49 | 37.51 | 00:00:00 | | 2006-08-07 | 623,100 | 37.57 | 37.80 | 37.30 | 37.52 | 00:00:00 | | 2006-08-08 | 574,700 | 37.62 | 37.96 | 37.44 | 37.51 | 00:00:00 | | 2006-08-09 | 816,900 | 37.87 | 37.98 | 37.53 | 37.56 | 00:00:00 | | 2006-08-10 | 1,050,100 | 37.61 | 38.19 | 37.61 | 38.11 | 00:00:00 | | 2006-08-11 | 826,200 | 38.11 | 38.33 | 37.99 | 38.25 | 00:00:00 | | 2006-08-14 | 677,600 | 38.50 | 38.72 | 38.05 | 38.27 | 00:00:00 | | 2006-08-15 | 612,500 | 38.52 | 38.67 | 38.35 | 38.66 | 00:00:00 | | 2006-08-16 | 733,300 | 38.75 | 39.43 | 38.64 | 39.43 | 00:00:00 | | 2006-08-17 | 975,100 | 38.75 | 39.18 | 38.75 | 39.06 | 00:00:00 | | 2006-08-18 | 614,200 | 39.05 | 39.05 | 38.40 | 38.50 | 00:00:00 | | 2006-08-21 | 539,600 | 38.35 | 38.44 | 38.22 | 38.34 | 00:00:00 | | 2006-08-22 | 456,100 | 38.24 | 38.37 | 38.05 | 38.22 | 00:00:00 | | 2006-08-23 | 470,900 | 38.35 | 38.77 | 38.25 | 38.46 | 00:00:00 | | 2006-08-24 | 528,000 | 38.60 | 39.05 | 38.51 | 39.01 | 00:00:00 | | 2006-08-25 | 642,300 | 39.00 | 39.03 | 38.53 | 38.76 | 00:00:00 | | 2006-08-28 | 282,000 | 38.80 | 39.17 | 38.76 | 39.05 | 00:00:00 | | 2006-08-29 | 359,300 | 39.24 | 39.41 | 39.02 | 39.19 | 00:00:00 | | 2006-08-30 | 241,300 | 39.24 | 39.47 | 39.20 | 39.29 | 00:00:00 | | 2006-08-31 | 419,200 | 39.33 | 39.62 | 39.22 | 39.62 | 00:00:00 | | 2006-09-01 | 429,900 | 39.52 | 39.75 | 39.40 | 39.71 | 00:00:00 | | 2006-09-05 | 351,600 | 39.62 | 39.75 | 39.31 | 39.37 | 00:00:00 | | 2006-09-06 | 534,700 | 39.17 | 39.26 | 38.97 | 39.18 | 00:00:00 | | 2006-09-07 | 2,064,400 | 39.75 | 40.76 | 39.75 | 40.49 | 00:00:00 | | 2006-09-08 | 2,876,100 | 41.00 | 42.78 | 40.87 | 42.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
