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
2015-09-30	1,780,700	16.56	16.71	16.20	16.52	00:00:00
2015-10-01	2,003,100	16.52	16.64	15.95	16.13	00:00:00
2015-10-02	1,655,000	15.99	16.65	15.78	16.64	00:00:00
2015-10-05	2,108,300	16.74	17.40	16.65	17.30	00:00:00
2015-10-06	1,513,900	17.23	17.33	16.98	17.11	00:00:00
2015-10-07	1,432,700	17.20	17.45	17.01	17.44	00:00:00
2015-10-08	2,047,800	17.40	17.86	17.20	17.76	00:00:00
2015-10-09	2,368,900	17.80	18.19	17.79	17.91	00:00:00
2015-10-12	1,178,800	17.91	17.97	17.58	17.73	00:00:00
2015-10-13	1,921,600	17.66	18.19	17.57	18.03	00:00:00
2015-10-14	1,349,100	18.03	18.15	17.81	17.84	00:00:00
2015-10-15	1,527,100	17.93	18.09	17.81	18.01	00:00:00
2015-10-16	1,729,900	18.05	18.37	18.01	18.34	00:00:00
2015-10-19	915,300	18.28	18.45	18.04	18.07	00:00:00
2015-10-20	1,146,700	18.04	18.13	17.73	17.77	00:00:00
2015-10-21	1,218,300	17.86	17.96	17.55	17.61	00:00:00
2015-10-22	1,399,800	17.70	18.34	17.70	18.11	00:00:00
2015-10-23	1,429,500	18.24	18.38	18.05	18.31	00:00:00
2015-10-26	1,353,100	18.30	18.44	18.02	18.23	00:00:00
2015-10-27	1,620,100	18.15	18.22	17.45	17.69	00:00:00
2015-10-28	1,841,200	17.78	18.00	17.42	17.94	00:00:00
2015-10-29	1,370,600	18.09	18.24	17.97	18.14	00:00:00
2015-10-30	1,884,400	18.12	18.36	17.90	18.11	00:00:00
2015-11-02	1,334,300	18.16	18.33	17.87	18.29	00:00:00
2015-11-03	1,403,700	18.26	18.38	18.06	18.18	00:00:00
2015-11-04	1,588,900	18.27	18.37	18.04	18.18	00:00:00
2015-11-05	1,764,700	18.20	18.71	18.08	18.57	00:00:00
2015-11-06	4,726,200	18.53	18.55	17.51	17.94	00:00:00
2015-11-09	6,426,700	19.02	19.41	18.22	19.25	00:00:00
2015-11-10	3,577,700	18.85	18.99	18.40	18.97	00:00:00
2015-11-11	2,010,200	19.06	19.21	18.91	19.07	00:00:00
2015-11-12	2,362,100	18.92	19.16	18.58	19.06	00:00:00
2015-11-13	1,417,300	19.03	19.10	18.47	18.49	00:00:00
2015-11-16	1,472,100	18.50	18.73	18.27	18.41	00:00:00
2015-11-17	1,287,100	18.50	18.66	18.25	18.37	00:00:00
2015-11-18	1,471,800	18.45	18.58	18.27	18.44	00:00:00
2015-11-19	1,791,000	18.44	18.83	18.41	18.77	00:00:00
2015-11-20	1,927,000	18.89	18.89	18.57	18.81	00:00:00
2015-11-23	1,505,400	18.95	19.03	18.80	18.87	00:00:00
2015-11-24	1,631,000	18.76	18.98	18.73	18.84	00:00:00
2015-11-25	1,355,300	18.90	19.03	18.74	18.97	00:00:00
2015-11-27	632,500	18.96	19.02	18.86	18.97	00:00:00
2015-11-30	1,804,900	18.97	19.09	18.61	18.76	00:00:00
2015-12-01	1,770,300	18.88	18.93	18.52	18.92	00:00:00
2015-12-02	1,542,100	18.90	19.00	18.49	18.57	00:00:00
2015-12-03	1,148,700	18.66	18.75	18.17	18.28	00:00:00
2015-12-04	945,600	18.33	18.77	18.24	18.72	00:00:00
2015-12-07	1,004,000	18.71	18.78	18.31	18.68	00:00:00
2015-12-08	4,206,900	17.76	17.76	17.09	17.29	00:00:00
2015-12-09	1,474,100	17.18	17.58	17.06	17.17	00:00:00
2015-12-10	1,156,400	17.17	17.45	17.01	17.18	00:00:00
2015-12-11	1,733,300	16.87	17.27	16.77	17.17	00:00:00
2015-12-14	1,547,600	17.13	17.16	16.77	17.04	00:00:00
2015-12-15	1,116,700	17.14	17.29	17.06	17.28	00:00:00
2015-12-16	1,985,200	17.50	17.98	17.29	17.90	00:00:00
2015-12-17	907,500	17.90	17.97	17.56	17.57	00:00:00
2015-12-18	2,667,900	17.53	17.69	17.05	17.14	00:00:00
2015-12-21	1,091,700	17.25	17.29	17.03	17.21	00:00:00
2015-12-22	708,200	17.27	17.45	17.05	17.40	00:00:00
2015-12-23	602,100	17.46	17.74	17.41	17.70	00:00:00
2015-12-24	732,100	17.80	18.04	17.70	17.84	00:00:00
2015-12-28	652,600	17.72	17.81	17.47	17.61	00:00:00
2015-12-29	575,500	17.72	17.90	17.61	17.82	00:00:00
2015-12-30	396,200	17.78	17.92	17.63	17.66	00:00:00
2015-12-31	1,159,300	17.55	17.55	16.95	17.15	00:00:00
2016-01-04	2,432,100	16.88	17.11	16.48	17.00	00:00:00
2016-01-05	1,320,300	17.00	17.17	16.83	17.11	00:00:00
2016-01-06	2,018,400	16.94	17.58	16.93	17.50	00:00:00
2016-01-07	3,878,200	17.25	17.74	17.11	17.59	00:00:00
2016-01-08	2,618,900	17.65	18.08	17.51	17.71	00:00:00
2016-01-11	2,118,900	17.77	17.82	17.11	17.44	00:00:00
2016-01-12	3,053,700	17.92	18.34	17.67	17.85	00:00:00
2016-01-13	2,501,700	17.85	17.99	17.68	17.80	00:00:00
2016-01-14	2,282,600	17.84	18.40	17.69	18.27	00:00:00
2016-01-15	4,098,400	17.85	18.18	17.62	18.07	00:00:00
2016-01-19	2,667,600	18.23	18.36	17.94	18.28	00:00:00
2016-01-20	3,296,000	18.05	18.45	17.60	18.33	00:00:00
2016-01-21	3,377,000	18.33	18.70	17.97	18.58	00:00:00
2016-01-22	4,076,400	18.76	19.16	18.53	18.90	00:00:00
2016-01-25	2,679,100	18.82	18.95	18.43	18.49	00:00:00
2016-01-26	2,082,700	18.64	19.26	18.58	19.09	00:00:00
2016-01-27	3,895,400	19.11	19.86	19.07	19.63	00:00:00
2016-01-28	3,460,900	19.86	20.00	19.47	19.52	00:00:00
2016-01-29	2,520,900	19.66	19.99	19.59	19.98	00:00:00
2016-02-01	2,576,400	19.88	20.01	19.69	19.84	00:00:00
2016-02-02	3,917,000	19.50	19.68	18.99	19.58	00:00:00
2016-02-03	2,863,300	19.68	19.80	19.16	19.27	00:00:00
2016-02-04	2,819,300	19.27	19.35	18.80	19.00	00:00:00
2016-02-05	3,634,700	19.00	19.59	19.00	19.30	00:00:00
2016-02-08	3,189,100	19.13	19.21	18.67	18.97	00:00:00
2016-02-09	4,808,800	18.72	19.16	18.10	19.02	00:00:00
2016-02-10	6,353,300	19.70	20.67	19.70	20.00	00:00:00
2016-02-11	2,171,200	19.78	20.18	19.69	20.02	00:00:00
2016-02-12	3,570,100	20.12	20.71	20.03	20.67	00:00:00
2016-02-16	2,921,500	21.00	21.17	20.41	20.96	00:00:00
2016-02-17	2,851,300	21.06	21.13	20.47	20.72	00:00:00
2016-02-18	3,667,400	20.79	21.00	20.01	20.73	00:00:00
2016-02-19	4,024,400	20.67	20.75	20.29	20.47	00:00:00
2016-02-22	11,032,500	20.60	20.91	18.57	18.88	00:00:00
2016-02-23	5,702,800	18.79	19.98	18.66	19.25	00:00:00
2016-02-24	4,805,100	19.16	19.26	18.74	19.10	00:00:00
2016-02-25	3,590,900	19.20	19.46	18.99	19.35	00:00:00
2016-02-26	2,342,600	19.40	19.72	19.22	19.29	00:00:00
2016-02-29	1,437,300	19.29	19.54	19.11	19.29	00:00:00
2016-03-01	1,974,200	19.45	19.62	19.13	19.22	00:00:00
2016-03-02	2,513,000	19.21	19.35	19.11	19.30	00:00:00
2016-03-03	2,226,600	19.33	19.34	19.06	19.17	00:00:00
2016-03-04	2,737,200	19.28	19.59	19.06	19.32	00:00:00
2016-03-07	2,317,900	19.28	19.57	19.22	19.40	00:00:00
2016-03-08	1,991,200	19.36	19.60	19.34	19.37	00:00:00
2016-03-09	2,208,200	19.41	19.56	19.20	19.51	00:00:00
2016-03-10	2,002,400	19.46	19.57	19.22	19.39	00:00:00
2016-03-11	2,069,900	19.51	19.75	19.33	19.44	00:00:00
2016-03-14	2,106,600	19.44	19.62	19.34	19.61	00:00:00
2016-03-15	2,562,900	19.56	19.62	19.33	19.56	00:00:00
2016-03-16	2,422,400	19.55	19.92	19.42	19.89	00:00:00
2016-03-17	2,254,900	19.87	19.93	19.70	19.73	00:00:00
2016-03-18	2,000,500	19.77	19.86	19.54	19.58	00:00:00
2016-03-21	2,223,700	19.64	19.65	19.00	19.24	00:00:00
2016-03-22	13,659,300	18.91	18.95	16.84	16.92	00:00:00
2016-03-23	5,551,100	17.13	17.62	16.90	17.31	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 > >>