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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	3,190,200	17.04	17.25	16.74	16.85	00:00:00
2012-11-20	1,579,100	16.82	16.96	16.63	16.80	00:00:00
2012-11-21	1,190,700	16.68	16.90	16.66	16.85	00:00:00
2012-11-23	1,084,100	16.85	17.04	16.80	16.99	00:00:00
2012-11-26	2,187,800	16.85	16.92	16.74	16.85	00:00:00
2012-11-27	2,086,600	16.89	17.04	16.67	16.69	00:00:00
2012-11-28	2,862,100	16.64	17.10	16.64	17.10	00:00:00
2012-11-29	2,395,900	17.10	17.14	16.95	17.11	00:00:00
2012-11-30	1,938,600	17.13	17.28	17.02	17.14	00:00:00
2012-12-03	4,951,800	17.77	17.84	17.45	17.53	00:00:00
2012-12-04	2,994,500	17.76	17.79	16.95	17.16	00:00:00
2012-12-05	2,480,100	17.21	17.33	17.00	17.10	00:00:00
2012-12-06	3,929,600	16.96	17.36	16.96	17.33	00:00:00
2012-12-07	1,984,100	17.39	17.39	17.09	17.11	00:00:00
2012-12-10	1,934,700	17.06	17.10	16.83	16.98	00:00:00
2012-12-11	2,719,000	17.06	17.08	16.76	16.81	00:00:00
2012-12-12	2,977,300	16.85	16.97	16.80	16.89	00:00:00
2012-12-13	1,566,500	16.89	16.93	16.70	16.75	00:00:00
2012-12-14	2,458,000	16.75	16.77	16.35	16.46	00:00:00
2012-12-17	2,625,800	16.55	16.84	16.51	16.63	00:00:00
2012-12-18	4,791,900	16.69	16.70	16.28	16.48	00:00:00
2012-12-19	3,567,500	16.50	16.54	16.31	16.52	00:00:00
2012-12-20	2,293,400	16.56	16.87	16.52	16.78	00:00:00
2012-12-21	3,019,700	16.71	16.79	16.51	16.56	00:00:00
2012-12-24	1,079,600	16.56	16.62	16.13	16.19	00:00:00
2012-12-26	1,387,600	16.19	16.33	16.01	16.02	00:00:00
2012-12-27	2,243,800	16.00	16.13	15.85	16.12	00:00:00
2012-12-28	2,120,000	16.02	16.35	15.99	16.12	00:00:00
2012-12-31	2,214,100	16.08	16.58	16.01	16.51	00:00:00
2013-01-02	3,805,400	16.77	17.39	16.73	17.32	00:00:00
2013-01-03	3,825,300	17.24	17.44	17.12	17.16	00:00:00
2013-01-04	3,169,400	17.26	17.76	17.26	17.56	00:00:00
2013-01-07	2,572,000	17.50	17.57	17.37	17.48	00:00:00
2013-01-08	1,966,400	17.43	17.50	17.18	17.20	00:00:00
2013-01-09	1,931,900	17.22	17.58	17.17	17.44	00:00:00
2013-01-10	2,782,800	17.52	17.70	17.49	17.64	00:00:00
2013-01-11	2,545,000	17.61	17.83	17.58	17.80	00:00:00
2013-01-14	2,357,800	17.81	17.92	17.66	17.75	00:00:00
2013-01-15	2,043,800	17.67	17.92	17.62	17.84	00:00:00
2013-01-16	2,475,700	17.78	18.27	17.78	18.20	00:00:00
2013-01-17	2,445,500	18.33	18.51	18.06	18.38	00:00:00
2013-01-18	2,004,600	18.43	18.47	18.10	18.37	00:00:00
2013-01-22	3,083,700	18.30	18.40	17.90	18.38	00:00:00
2013-01-23	2,637,300	18.39	18.39	18.17	18.36	00:00:00
2013-01-24	1,744,200	18.41	18.49	18.29	18.39	00:00:00
2013-01-25	1,632,200	18.48	18.57	18.36	18.51	00:00:00
2013-01-28	2,073,900	18.56	18.56	18.20	18.21	00:00:00
2013-01-29	2,806,000	18.25	18.35	17.98	18.12	00:00:00
2013-01-30	2,811,000	18.14	18.27	18.06	18.08	00:00:00
2013-01-31	2,305,100	18.08	18.47	18.08	18.31	00:00:00
2013-02-01	3,295,100	18.44	18.44	18.21	18.24	00:00:00
2013-02-04	2,532,300	18.19	18.52	18.12	18.48	00:00:00
2013-02-05	1,980,000	18.49	18.70	18.36	18.59	00:00:00
2013-02-06	2,048,600	18.49	18.94	18.45	18.92	00:00:00
2013-02-07	3,505,800	18.87	18.95	18.52	18.75	00:00:00
2013-02-08	2,415,900	18.71	18.92	18.68	18.82	00:00:00
2013-02-11	2,425,600	18.77	18.87	18.35	18.35	00:00:00
2013-02-12	4,844,400	18.34	18.40	18.09	18.39	00:00:00
2013-02-13	13,994,100	17.40	17.50	16.26	16.70	00:00:00
2013-02-14	5,429,200	16.71	16.85	16.45	16.53	00:00:00
2013-02-15	5,424,600	16.46	16.53	16.24	16.34	00:00:00
2013-02-19	3,269,000	16.37	16.50	16.15	16.26	00:00:00
2013-02-20	4,948,800	16.31	16.75	16.15	16.19	00:00:00
2013-02-21	5,395,300	16.14	16.20	15.68	15.84	00:00:00
2013-02-22	3,549,300	15.85	16.03	15.77	15.84	00:00:00
2013-02-25	3,764,700	15.89	15.97	15.43	15.43	00:00:00
2013-02-26	6,191,200	15.32	15.58	15.14	15.44	00:00:00
2013-02-27	6,779,900	15.41	16.22	15.35	16.18	00:00:00
2013-02-28	6,271,500	16.20	16.80	16.10	16.60	00:00:00
2013-03-01	5,623,200	16.58	16.97	16.48	16.92	00:00:00
2013-03-04	4,660,700	16.93	17.32	16.67	16.86	00:00:00
2013-03-05	2,613,300	16.95	17.05	16.72	16.91	00:00:00
2013-03-06	4,129,600	17.49	17.68	17.04	17.30	00:00:00
2013-03-07	4,846,600	17.23	17.44	17.22	17.27	00:00:00
2013-03-08	4,346,700	17.63	17.88	17.63	17.83	00:00:00
2013-03-11	2,967,300	17.73	17.84	17.52	17.64	00:00:00
2013-03-12	3,709,100	17.58	17.91	17.47	17.81	00:00:00
2013-03-13	6,946,100	17.78	18.26	17.56	18.20	00:00:00
2013-03-14	3,839,300	18.19	18.44	18.15	18.40	00:00:00
2013-03-15	4,029,700	18.43	18.60	18.27	18.40	00:00:00
2013-03-18	2,996,800	18.21	18.64	18.19	18.60	00:00:00
2013-03-19	4,779,300	18.60	18.95	18.53	18.94	00:00:00
2013-03-20	3,300,000	18.95	18.99	18.68	18.75	00:00:00
2013-03-21	4,114,000	18.67	18.67	18.17	18.18	00:00:00
2013-03-22	2,593,600	18.19	18.46	18.15	18.31	00:00:00
2013-03-25	1,510,400	18.41	18.64	18.19	18.22	00:00:00
2013-03-26	2,231,000	18.25	18.37	17.94	18.15	00:00:00
2013-03-27	2,128,300	18.06	18.18	18.00	18.08	00:00:00
2013-03-28	1,975,100	18.08	18.22	17.99	18.13	00:00:00
2013-04-01	2,132,200	18.06	18.38	18.04	18.36	00:00:00
2013-04-02	2,444,700	18.32	18.67	18.04	18.16	00:00:00
2013-04-03	3,412,700	18.13	18.18	17.62	17.62	00:00:00
2013-04-04	2,155,800	17.62	17.69	17.37	17.53	00:00:00
2013-04-05	2,611,100	17.35	17.57	17.15	17.36	00:00:00
2013-04-08	2,461,900	17.41	17.78	17.18	17.76	00:00:00
2013-04-09	1,766,100	17.71	17.81	17.55	17.65	00:00:00
2013-04-10	2,660,600	17.73	18.10	17.57	18.09	00:00:00
2013-04-11	3,512,600	18.08	18.50	18.04	18.38	00:00:00
2013-04-12	2,037,700	18.28	18.55	18.21	18.43	00:00:00
2013-04-15	2,924,500	18.33	18.47	18.08	18.16	00:00:00
2013-04-16	1,942,000	18.27	18.62	18.18	18.61	00:00:00
2013-04-17	2,419,600	18.48	18.52	18.14	18.29	00:00:00
2013-04-18	1,800,100	18.28	18.62	18.14	18.56	00:00:00
2013-04-19	2,364,000	18.68	18.83	18.59	18.82	00:00:00
2013-04-22	1,627,500	18.91	19.27	18.72	19.12	00:00:00
2013-04-23	2,264,500	19.11	19.28	18.88	19.07	00:00:00
2013-04-24	1,505,900	19.07	19.18	18.78	18.85	00:00:00
2013-04-25	2,184,000	18.87	18.90	18.56	18.62	00:00:00
2013-04-26	1,782,000	18.64	19.03	18.64	18.96	00:00:00
2013-04-29	5,189,000	18.95	19.01	18.74	18.99	00:00:00
2013-04-30	3,669,300	19.00	19.27	19.00	19.14	00:00:00
2013-05-01	3,145,200	19.16	19.40	18.83	18.84	00:00:00
2013-05-02	3,461,900	18.87	19.35	18.81	19.20	00:00:00
2013-05-03	3,158,600	19.36	19.57	19.28	19.38	00:00:00
2013-05-06	4,695,800	19.26	19.34	18.94	18.96	00:00:00
2013-05-07	5,848,100	19.00	19.03	18.61	18.63	00:00:00
2013-05-08	4,001,200	18.80	19.07	18.59	19.00	00:00:00
2013-05-09	4,216,300	19.43	19.54	18.98	19.06	00:00:00
2013-05-10	3,609,600	18.86	19.16	18.85	18.98	00:00:00
2013-05-13	2,712,800	18.99	19.38	18.93	19.15	00:00:00
2013-05-14	4,761,900	19.50	20.00	19.46	19.88	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>