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
2013-11-01	1,592,900	19.56	19.63	19.36	19.55	00:00:00
2013-11-04	1,009,200	19.58	19.67	19.45	19.53	00:00:00
2013-11-05	1,007,600	19.41	19.63	19.36	19.49	00:00:00
2013-11-06	738,100	19.55	19.67	19.39	19.56	00:00:00
2013-11-07	1,494,600	19.68	19.70	19.26	19.31	00:00:00
2013-11-08	934,000	19.27	19.52	19.19	19.39	00:00:00
2013-11-11	1,279,800	19.38	19.71	19.38	19.71	00:00:00
2013-11-12	5,052,500	18.63	18.67	17.71	18.20	00:00:00
2013-11-13	3,986,600	17.74	18.16	17.71	18.03	00:00:00
2013-11-14	2,683,900	18.00	18.32	17.99	18.16	00:00:00
2013-11-15	1,806,000	18.15	18.30	18.06	18.26	00:00:00
2013-11-18	1,596,500	18.25	18.37	17.99	18.08	00:00:00
2013-11-19	2,706,500	18.08	18.27	17.87	18.06	00:00:00
2013-11-20	1,939,000	18.06	18.16	17.87	17.94	00:00:00
2013-11-21	1,265,500	17.98	18.28	17.91	18.11	00:00:00
2013-11-22	1,243,200	18.10	18.23	18.00	18.14	00:00:00
2013-11-25	2,271,300	18.22	18.27	18.06	18.09	00:00:00
2013-11-26	1,618,900	18.11	18.27	17.98	18.00	00:00:00
2013-11-27	1,122,600	18.00	18.07	17.88	18.05	00:00:00
2013-11-29	697,900	18.03	18.20	17.95	17.98	00:00:00
2013-12-02	1,487,800	17.99	18.24	17.91	18.06	00:00:00
2013-12-03	2,232,800	18.00	18.31	17.96	18.09	00:00:00
2013-12-04	3,305,200	18.05	18.70	18.01	18.31	00:00:00
2013-12-05	1,650,000	18.25	18.41	18.12	18.29	00:00:00
2013-12-06	1,789,200	18.41	18.63	18.36	18.43	00:00:00
2013-12-09	2,102,200	17.99	18.14	17.90	18.08	00:00:00
2013-12-10	1,921,400	17.97	18.01	17.57	17.83	00:00:00
2013-12-11	1,788,100	17.87	18.01	17.44	17.44	00:00:00
2013-12-12	2,069,700	17.44	17.48	16.98	17.02	00:00:00
2013-12-13	1,496,500	17.08	17.12	16.94	17.00	00:00:00
2013-12-16	3,046,000	17.10	17.17	16.60	16.72	00:00:00
2013-12-17	3,282,100	16.76	16.77	16.36	16.64	00:00:00
2013-12-18	2,615,400	16.64	16.91	16.49	16.77	00:00:00
2013-12-19	1,714,100	16.70	16.90	16.60	16.87	00:00:00
2013-12-20	2,785,200	16.85	17.00	16.76	16.97	00:00:00
2013-12-23	916,400	17.00	17.10	16.83	16.97	00:00:00
2013-12-24	413,500	16.93	17.08	16.93	17.03	00:00:00
2013-12-26	1,135,000	17.02	17.07	16.76	16.90	00:00:00
2013-12-27	1,361,000	16.94	17.25	16.92	17.15	00:00:00
2013-12-30	1,869,000	17.17	17.35	17.02	17.26	00:00:00
2013-12-31	1,094,800	17.31	17.31	17.11	17.19	00:00:00
2014-01-02	1,416,100	17.17	17.19	16.96	17.06	00:00:00
2014-01-03	3,474,400	17.21	17.83	17.19	17.58	00:00:00
2014-01-06	8,089,200	17.62	17.73	17.26	17.61	00:00:00
2014-01-07	2,731,600	17.64	18.06	17.64	17.95	00:00:00
2014-01-08	2,933,900	17.41	17.50	17.11	17.25	00:00:00
2014-01-09	1,275,200	17.28	17.36	17.04	17.21	00:00:00
2014-01-10	1,587,600	17.27	17.40	17.10	17.20	00:00:00
2014-01-13	1,895,700	17.20	17.39	17.02	17.09	00:00:00
2014-01-14	1,074,000	17.12	17.48	17.12	17.45	00:00:00
2014-01-15	972,800	17.55	17.63	17.35	17.38	00:00:00
2014-01-16	950,600	17.37	17.47	17.25	17.37	00:00:00
2014-01-17	769,700	17.33	17.38	17.01	17.01	00:00:00
2014-01-21	1,963,600	17.51	17.70	17.30	17.47	00:00:00
2014-01-22	1,046,400	17.50	17.72	17.43	17.52	00:00:00
2014-01-23	1,710,500	17.49	17.49	17.10	17.31	00:00:00
2014-01-24	3,134,800	17.22	17.27	16.50	16.51	00:00:00
2014-01-27	2,777,200	16.74	16.84	16.47	16.70	00:00:00
2014-01-28	1,692,300	16.77	16.92	16.65	16.78	00:00:00
2014-01-29	2,786,000	16.65	16.65	15.97	15.98	00:00:00
2014-01-30	2,478,400	16.19	16.25	15.94	16.05	00:00:00
2014-01-31	1,564,200	15.90	16.11	15.77	15.80	00:00:00
2014-02-03	3,556,200	15.80	15.86	14.88	14.90	00:00:00
2014-02-04	2,000,900	15.03	15.13	14.95	15.02	00:00:00
2014-02-05	1,763,600	15.02	15.11	14.71	14.84	00:00:00
2014-02-06	2,056,000	14.90	15.36	14.87	15.30	00:00:00
2014-02-07	1,255,900	15.30	15.43	15.07	15.08	00:00:00
2014-02-10	2,404,000	15.06	15.25	14.94	15.20	00:00:00
2014-02-11	18,108,600	13.82	14.24	13.59	14.08	00:00:00
2014-02-12	5,867,900	13.99	14.24	13.82	14.19	00:00:00
2014-02-13	3,075,300	14.04	14.31	14.01	14.15	00:00:00
2014-02-14	2,681,000	14.22	14.76	14.15	14.68	00:00:00
2014-02-18	2,139,100	14.81	14.82	14.28	14.29	00:00:00
2014-02-19	1,941,100	14.28	14.38	14.20	14.28	00:00:00
2014-02-20	1,804,700	14.31	14.70	14.31	14.56	00:00:00
2014-02-21	1,599,200	14.59	14.66	14.37	14.43	00:00:00
2014-02-24	1,785,700	14.56	14.67	14.49	14.50	00:00:00
2014-02-25	1,128,900	14.52	14.72	14.50	14.56	00:00:00
2014-02-26	1,548,300	14.60	14.79	14.51	14.62	00:00:00
2014-02-27	1,443,800	14.62	14.74	14.45	14.65	00:00:00
2014-02-28	1,085,800	14.62	14.91	14.60	14.79	00:00:00
2014-03-03	2,384,500	14.71	14.99	14.64	14.78	00:00:00
2014-03-04	1,676,800	14.94	15.06	14.91	15.01	00:00:00
2014-03-05	1,990,900	15.03	15.07	14.75	14.79	00:00:00
2014-03-06	1,738,100	14.81	14.96	14.55	14.85	00:00:00
2014-03-07	1,851,000	14.85	14.89	14.67	14.84	00:00:00
2014-03-10	2,453,200	14.89	14.92	14.70	14.74	00:00:00
2014-03-11	1,288,600	14.75	14.95	14.69	14.78	00:00:00
2014-03-12	1,982,500	14.68	14.99	14.68	14.97	00:00:00
2014-03-13	2,597,200	14.94	15.03	14.55	14.61	00:00:00
2014-03-14	1,329,000	14.53	14.91	14.53	14.82	00:00:00
2014-03-17	1,239,200	14.87	15.06	14.86	14.99	00:00:00
2014-03-18	1,380,700	14.96	15.19	14.91	15.16	00:00:00
2014-03-19	1,659,400	15.19	15.20	14.65	14.75	00:00:00
2014-03-20	1,572,600	14.86	15.20	14.81	15.19	00:00:00
2014-03-21	1,743,600	15.31	15.40	15.13	15.15	00:00:00
2014-03-24	2,350,400	15.26	15.34	14.80	14.86	00:00:00
2014-03-25	2,666,500	14.92	15.02	14.72	14.76	00:00:00
2014-03-26	2,280,600	14.76	15.13	14.61	15.10	00:00:00
2014-03-27	1,641,100	15.09	15.09	14.71	14.71	00:00:00
2014-03-28	1,722,700	14.78	15.25	14.75	15.24	00:00:00
2014-03-31	1,981,500	15.29	15.62	15.22	15.46	00:00:00
2014-04-01	2,439,600	15.47	15.55	15.13	15.20	00:00:00
2014-04-02	5,025,400	15.35	16.23	15.31	16.22	00:00:00
2014-04-03	3,669,000	16.12	16.35	15.89	16.18	00:00:00
2014-04-04	3,175,200	16.31	16.52	16.11	16.29	00:00:00
2014-04-07	2,445,800	16.29	16.43	15.80	15.84	00:00:00
2014-04-08	2,073,000	15.85	15.89	15.58	15.67	00:00:00
2014-04-09	1,309,000	15.67	15.73	15.52	15.66	00:00:00
2014-04-10	2,429,000	15.68	15.70	15.23	15.36	00:00:00
2014-04-11	1,912,100	15.26	15.38	14.96	15.10	00:00:00
2014-04-14	1,864,000	15.20	15.43	15.07	15.18	00:00:00
2014-04-15	3,184,300	15.51	15.63	15.22	15.49	00:00:00
2014-04-16	1,529,700	15.60	15.73	15.52	15.67	00:00:00
2014-04-17	1,308,800	15.64	15.69	15.29	15.52	00:00:00
2014-04-21	1,090,800	15.55	15.62	15.48	15.52	00:00:00
2014-04-22	1,348,300	15.53	15.76	15.53	15.68	00:00:00
2014-04-23	3,584,400	15.68	16.25	15.68	15.86	00:00:00
2014-04-24	2,154,500	15.97	15.99	15.50	15.81	00:00:00
2014-04-25	1,354,000	15.72	15.81	15.50	15.58	00:00:00
2014-04-28	2,074,100	15.65	16.09	15.62	15.77	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 > >>