|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 1,764,300 | 27.83 | 27.98 | 27.32 | 27.62 | 00:00:00 | | 2007-08-24 | 1,477,400 | 27.59 | 27.82 | 27.43 | 27.71 | 00:00:00 | | 2007-08-27 | 1,103,800 | 27.51 | 27.76 | 27.22 | 27.54 | 00:00:00 | | 2007-08-28 | 1,940,700 | 27.23 | 27.74 | 26.69 | 26.70 | 00:00:00 | | 2007-08-29 | 2,456,000 | 26.70 | 26.77 | 25.98 | 26.60 | 00:00:00 | | 2007-08-30 | 1,570,300 | 26.04 | 26.46 | 25.94 | 26.30 | 00:00:00 | | 2007-08-31 | 1,707,400 | 26.45 | 27.07 | 26.12 | 26.86 | 00:00:00 | | 2007-09-04 | 1,925,500 | 26.63 | 27.41 | 26.57 | 27.23 | 00:00:00 | | 2007-09-05 | 1,310,800 | 27.19 | 27.19 | 26.73 | 26.87 | 00:00:00 | | 2007-09-06 | 2,691,500 | 26.90 | 28.44 | 26.83 | 26.91 | 00:00:00 | | 2007-09-07 | 1,640,400 | 26.77 | 26.90 | 26.55 | 26.80 | 00:00:00 | | 2007-09-10 | 1,279,200 | 26.77 | 26.82 | 26.15 | 26.27 | 00:00:00 | | 2007-09-11 | 1,004,900 | 26.42 | 26.42 | 26.15 | 26.36 | 00:00:00 | | 2007-09-12 | 1,753,400 | 26.25 | 26.40 | 25.88 | 25.90 | 00:00:00 | | 2007-09-13 | 1,973,300 | 25.93 | 26.00 | 25.23 | 25.32 | 00:00:00 | | 2007-09-14 | 1,177,400 | 25.20 | 25.69 | 25.07 | 25.51 | 00:00:00 | | 2007-09-17 | 1,184,100 | 25.51 | 25.96 | 25.45 | 25.61 | 00:00:00 | | 2007-09-18 | 1,968,600 | 25.70 | 26.44 | 25.64 | 26.30 | 00:00:00 | | 2007-09-19 | 1,854,900 | 26.43 | 26.61 | 25.83 | 25.93 | 00:00:00 | | 2007-09-20 | 916,500 | 26.00 | 26.04 | 25.73 | 25.87 | 00:00:00 | | 2007-09-21 | 1,526,300 | 26.14 | 26.18 | 25.87 | 26.09 | 00:00:00 | | 2007-09-24 | 1,402,200 | 26.05 | 26.11 | 25.65 | 25.76 | 00:00:00 | | 2007-09-25 | 3,252,700 | 25.48 | 25.58 | 24.11 | 25.06 | 00:00:00 | | 2007-09-26 | 4,166,000 | 25.06 | 25.07 | 24.26 | 24.30 | 00:00:00 | | 2007-09-27 | 2,876,100 | 24.25 | 24.44 | 24.14 | 24.31 | 00:00:00 | | 2007-09-28 | 3,860,600 | 24.50 | 25.79 | 24.31 | 25.58 | 00:00:00 | | 2007-10-01 | 2,173,400 | 25.78 | 26.32 | 25.50 | 26.29 | 00:00:00 | | 2007-10-02 | 6,685,400 | 24.66 | 26.77 | 24.56 | 26.41 | 00:00:00 | | 2007-10-03 | 4,881,200 | 26.31 | 26.31 | 25.98 | 26.08 | 00:00:00 | | 2007-10-04 | 2,590,400 | 26.02 | 26.42 | 26.00 | 26.28 | 00:00:00 | | 2007-10-05 | 2,545,600 | 26.50 | 27.10 | 26.28 | 27.04 | 00:00:00 | | 2007-10-08 | 1,558,500 | 27.02 | 27.08 | 26.69 | 26.86 | 00:00:00 | | 2007-10-09 | 1,523,200 | 26.86 | 27.00 | 26.50 | 26.93 | 00:00:00 | | 2007-10-10 | 1,757,700 | 26.95 | 27.02 | 26.70 | 26.90 | 00:00:00 | | 2007-10-11 | 1,536,000 | 26.99 | 27.03 | 26.17 | 26.34 | 00:00:00 | | 2007-10-12 | 1,734,100 | 26.49 | 26.49 | 26.24 | 26.33 | 00:00:00 | | 2007-10-15 | 1,406,700 | 26.23 | 26.90 | 26.19 | 26.34 | 00:00:00 | | 2007-10-16 | 1,800,300 | 26.30 | 26.65 | 26.16 | 26.29 | 00:00:00 | | 2007-10-17 | 1,813,600 | 26.40 | 26.54 | 26.10 | 26.30 | 00:00:00 | | 2007-10-18 | 865,500 | 26.22 | 26.39 | 26.04 | 26.28 | 00:00:00 | | 2007-10-19 | 1,717,100 | 26.07 | 26.50 | 26.07 | 26.23 | 00:00:00 | | 2007-10-22 | 1,225,800 | 25.97 | 26.18 | 25.81 | 26.18 | 00:00:00 | | 2007-10-23 | 1,023,100 | 26.24 | 26.38 | 25.89 | 26.09 | 00:00:00 | | 2007-10-24 | 1,173,300 | 26.00 | 26.25 | 25.89 | 26.20 | 00:00:00 | | 2007-10-25 | 1,291,100 | 26.20 | 26.43 | 25.99 | 26.35 | 00:00:00 | | 2007-10-26 | 2,101,900 | 26.50 | 26.64 | 26.24 | 26.56 | 00:00:00 | | 2007-10-29 | 1,006,500 | 26.54 | 26.93 | 26.54 | 26.75 | 00:00:00 | | 2007-10-30 | 1,582,400 | 26.75 | 27.10 | 26.72 | 26.97 | 00:00:00 | | 2007-10-31 | 3,211,900 | 27.11 | 28.09 | 26.98 | 27.77 | 00:00:00 | | 2007-11-01 | 1,787,500 | 27.77 | 27.77 | 26.94 | 26.99 | 00:00:00 | | 2007-11-02 | 2,624,800 | 27.17 | 27.19 | 26.23 | 26.60 | 00:00:00 | | 2007-11-05 | 1,899,800 | 25.73 | 26.78 | 25.73 | 26.66 | 00:00:00 | | 2007-11-06 | 1,492,400 | 26.52 | 26.79 | 26.48 | 26.67 | 00:00:00 | | 2007-11-07 | 1,742,200 | 26.33 | 26.42 | 25.63 | 25.63 | 00:00:00 | | 2007-11-08 | 4,300,800 | 24.44 | 26.98 | 24.42 | 26.70 | 00:00:00 | | 2007-11-09 | 4,518,600 | 26.81 | 29.11 | 26.08 | 26.12 | 00:00:00 | | 2007-11-12 | 2,425,700 | 26.02 | 26.02 | 25.02 | 25.08 | 00:00:00 | | 2007-11-13 | 1,809,500 | 25.24 | 25.78 | 25.01 | 25.75 | 00:00:00 | | 2007-11-14 | 1,452,000 | 25.85 | 25.86 | 24.93 | 25.07 | 00:00:00 | | 2007-11-15 | 1,683,900 | 25.02 | 25.02 | 24.18 | 24.54 | 00:00:00 | | 2007-11-16 | 1,586,700 | 24.77 | 24.96 | 24.27 | 24.51 | 00:00:00 | | 2007-11-19 | 1,852,000 | 24.30 | 24.77 | 24.20 | 24.71 | 00:00:00 | | 2007-11-20 | 1,440,500 | 24.55 | 25.19 | 24.40 | 24.82 | 00:00:00 | | 2007-11-21 | 1,450,500 | 24.57 | 24.76 | 24.26 | 24.55 | 00:00:00 | | 2007-11-23 | 340,400 | 24.55 | 24.71 | 24.39 | 24.71 | 00:00:00 | | 2007-11-26 | 1,175,200 | 24.70 | 24.94 | 24.56 | 24.68 | 00:00:00 | | 2007-11-27 | 1,170,500 | 24.66 | 25.06 | 24.41 | 24.95 | 00:00:00 | | 2007-11-28 | 1,208,500 | 24.95 | 25.35 | 24.59 | 25.30 | 00:00:00 | | 2007-11-29 | 889,900 | 25.17 | 25.33 | 24.99 | 25.21 | 00:00:00 | | 2007-11-30 | 1,776,900 | 25.54 | 25.54 | 24.91 | 24.94 | 00:00:00 | | 2007-12-03 | 1,091,200 | 24.90 | 25.41 | 24.82 | 25.34 | 00:00:00 | | 2007-12-04 | 991,700 | 25.27 | 25.74 | 25.14 | 25.21 | 00:00:00 | | 2007-12-05 | 1,062,400 | 25.39 | 25.58 | 25.08 | 25.34 | 00:00:00 | | 2007-12-06 | 1,078,100 | 25.33 | 26.04 | 25.05 | 26.04 | 00:00:00 | | 2007-12-07 | 896,100 | 26.04 | 26.25 | 25.85 | 26.03 | 00:00:00 | | 2007-12-10 | 931,800 | 26.05 | 26.81 | 26.05 | 26.79 | 00:00:00 | | 2007-12-11 | 1,762,600 | 26.89 | 26.98 | 26.62 | 26.68 | 00:00:00 | | 2007-12-12 | 1,899,100 | 27.05 | 27.20 | 26.27 | 26.73 | 00:00:00 | | 2007-12-13 | 1,277,500 | 26.65 | 26.89 | 26.01 | 26.62 | 00:00:00 | | 2007-12-14 | 979,600 | 26.53 | 26.70 | 26.17 | 26.29 | 00:00:00 | | 2007-12-17 | 1,129,800 | 26.12 | 26.27 | 25.62 | 25.74 | 00:00:00 | | 2007-12-18 | 1,186,000 | 26.00 | 26.18 | 25.75 | 25.94 | 00:00:00 | | 2007-12-19 | 1,396,400 | 26.19 | 26.35 | 25.51 | 26.30 | 00:00:00 | | 2007-12-20 | 1,171,600 | 26.54 | 27.08 | 26.07 | 26.40 | 00:00:00 | | 2007-12-21 | 1,743,200 | 26.64 | 27.14 | 26.49 | 26.55 | 00:00:00 | | 2007-12-24 | 275,100 | 26.38 | 27.13 | 26.38 | 27.08 | 00:00:00 | | 2007-12-26 | 725,300 | 26.75 | 27.07 | 26.28 | 26.36 | 00:00:00 | | 2007-12-27 | 799,400 | 26.26 | 26.32 | 25.81 | 25.82 | 00:00:00 | | 2007-12-28 | 675,100 | 25.79 | 26.25 | 25.79 | 26.01 | 00:00:00 | | 2007-12-31 | 744,700 | 25.88 | 26.21 | 25.80 | 25.86 | 00:00:00 | | 2008-01-02 | 903,600 | 25.80 | 25.87 | 25.38 | 25.54 | 00:00:00 | | 2008-01-03 | 1,257,000 | 25.58 | 25.63 | 25.30 | 25.38 | 00:00:00 | | 2008-01-04 | 1,271,100 | 25.32 | 25.49 | 24.47 | 24.50 | 00:00:00 | | 2008-01-07 | 1,607,800 | 24.60 | 25.32 | 24.47 | 25.07 | 00:00:00 | | 2008-01-08 | 966,600 | 25.21 | 25.56 | 24.72 | 24.77 | 00:00:00 | | 2008-01-09 | 1,389,300 | 24.70 | 25.16 | 24.49 | 25.14 | 00:00:00 | | 2008-01-10 | 1,544,600 | 25.05 | 25.48 | 24.93 | 25.34 | 00:00:00 | | 2008-01-11 | 1,548,200 | 25.25 | 25.63 | 24.75 | 24.97 | 00:00:00 | | 2008-01-14 | 2,104,800 | 25.00 | 25.95 | 25.00 | 25.89 | 00:00:00 | | 2008-01-15 | 1,674,000 | 25.78 | 25.99 | 25.28 | 25.37 | 00:00:00 | | 2008-01-16 | 2,097,400 | 25.20 | 26.84 | 25.20 | 26.50 | 00:00:00 | | 2008-01-17 | 2,220,600 | 26.63 | 26.85 | 26.01 | 26.65 | 00:00:00 | | 2008-01-18 | 2,072,000 | 26.88 | 27.38 | 26.46 | 26.97 | 00:00:00 | | 2008-01-22 | 2,053,000 | 25.79 | 27.04 | 25.79 | 27.00 | 00:00:00 | | 2008-01-23 | 1,883,700 | 26.28 | 27.79 | 26.14 | 27.74 | 00:00:00 | | 2008-01-24 | 2,292,600 | 27.76 | 28.63 | 27.28 | 28.31 | 00:00:00 | | 2008-01-25 | 2,476,400 | 28.76 | 28.76 | 28.03 | 28.11 | 00:00:00 | | 2008-01-28 | 1,906,600 | 27.95 | 28.95 | 27.95 | 28.90 | 00:00:00 | | 2008-01-29 | 1,837,600 | 29.18 | 29.18 | 28.32 | 28.50 | 00:00:00 | | 2008-01-30 | 2,039,400 | 28.23 | 28.50 | 27.67 | 27.68 | 00:00:00 | | 2008-01-31 | 1,688,700 | 27.62 | 28.30 | 27.43 | 27.97 | 00:00:00 | | 2008-02-01 | 2,414,900 | 27.89 | 29.23 | 27.86 | 28.42 | 00:00:00 | | 2008-02-04 | 1,138,500 | 28.21 | 28.64 | 27.81 | 27.97 | 00:00:00 | | 2008-02-05 | 1,575,900 | 28.59 | 28.59 | 27.24 | 27.27 | 00:00:00 | | 2008-02-06 | 1,278,600 | 27.56 | 27.70 | 27.04 | 27.42 | 00:00:00 | | 2008-02-07 | 1,248,700 | 27.37 | 27.61 | 27.07 | 27.27 | 00:00:00 | | 2008-02-08 | 793,700 | 27.27 | 27.38 | 26.84 | 26.91 | 00:00:00 | | 2008-02-11 | 1,082,400 | 26.96 | 27.08 | 26.63 | 27.08 | 00:00:00 | | 2008-02-12 | 2,000,500 | 27.20 | 27.36 | 26.70 | 26.93 | 00:00:00 | | 2008-02-13 | 8,999,700 | 24.37 | 26.08 | 24.23 | 25.23 | 00:00:00 | | 2008-02-14 | 3,851,700 | 25.19 | 25.64 | 24.78 | 24.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
