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
2016-03-23	5,551,100	17.13	17.62	16.90	17.31	00:00:00
2016-03-24	2,250,400	17.22	17.41	17.01	17.15	00:00:00
2016-03-28	1,132,700	17.14	17.24	16.95	17.02	00:00:00
2016-03-29	2,213,600	17.05	17.52	16.97	17.45	00:00:00
2016-03-30	3,366,400	17.48	17.58	17.06	17.44	00:00:00
2016-03-31	2,299,000	17.39	17.55	17.15	17.32	00:00:00
2016-04-01	2,446,600	17.21	17.39	17.12	17.36	00:00:00
2016-04-04	2,323,400	17.35	17.48	17.00	17.41	00:00:00
2016-04-05	2,503,200	17.36	17.55	17.10	17.17	00:00:00
2016-04-06	1,512,600	17.16	17.30	17.02	17.26	00:00:00
2016-04-07	1,359,400	17.26	17.45	17.19	17.28	00:00:00
2016-04-08	1,515,600	17.29	17.44	17.20	17.22	00:00:00
2016-04-11	1,424,600	17.26	17.39	17.05	17.12	00:00:00
2016-04-12	1,473,300	17.14	17.34	17.05	17.31	00:00:00
2016-04-13	2,143,500	17.28	17.34	17.02	17.09	00:00:00
2016-04-14	1,429,300	17.13	17.20	16.96	17.02	00:00:00
2016-04-15	2,387,300	17.04	17.44	16.98	17.41	00:00:00
2016-04-18	1,088,600	17.31	17.40	17.11	17.16	00:00:00
2016-04-19	1,506,900	17.25	17.38	17.08	17.28	00:00:00
2016-04-20	1,478,300	17.22	17.42	17.12	17.21	00:00:00
2016-04-21	2,929,900	17.21	17.22	16.56	16.59	00:00:00
2016-04-22	1,939,400	16.62	16.71	16.33	16.67	00:00:00
2016-04-25	1,993,100	16.59	17.35	16.55	17.12	00:00:00
2016-04-26	1,186,000	17.11	17.33	17.05	17.23	00:00:00
2016-04-27	1,309,000	17.27	17.59	17.10	17.18	00:00:00
2016-04-28	1,235,300	17.14	17.40	17.04	17.29	00:00:00
2016-04-29	886,400	17.27	17.40	17.15	17.23	00:00:00
2016-05-02	1,003,500	17.27	17.50	17.14	17.48	00:00:00
2016-05-03	1,379,300	17.44	17.79	17.30	17.68	00:00:00
2016-05-04	1,629,000	17.55	17.76	17.48	17.56	00:00:00
2016-05-05	1,972,800	17.66	18.20	17.59	18.08	00:00:00
2016-05-06	2,102,600	18.15	18.19	17.78	18.07	00:00:00
2016-05-09	3,027,400	18.12	18.37	18.06	18.21	00:00:00
2016-05-10	5,308,900	18.31	18.93	17.92	18.16	00:00:00
2016-05-11	2,931,300	18.26	18.29	17.75	18.19	00:00:00
2016-05-12	1,954,300	18.20	18.84	18.11	18.65	00:00:00
2016-05-13	1,645,700	18.65	18.83	18.45	18.58	00:00:00
2016-05-16	1,261,100	18.66	18.68	18.45	18.49	00:00:00
2016-05-17	1,534,900	18.44	18.56	17.92	18.00	00:00:00
2016-05-18	1,788,500	17.94	17.94	17.36	17.82	00:00:00
2016-05-19	1,123,400	17.70	17.93	17.65	17.91	00:00:00
2016-05-20	1,268,600	17.94	18.16	17.86	18.02	00:00:00
2016-05-23	1,755,900	18.10	18.71	18.10	18.33	00:00:00
2016-05-24	1,315,300	18.39	18.55	18.31	18.46	00:00:00
2016-05-25	1,497,000	18.42	18.45	18.19	18.23	00:00:00
2016-05-26	1,327,100	18.29	18.56	18.23	18.26	00:00:00
2016-05-27	988,800	18.34	18.55	18.32	18.52	00:00:00
2016-05-31	1,198,600	18.59	18.63	18.17	18.28	00:00:00
2016-06-01	1,141,000	18.31	18.62	18.24	18.59	00:00:00
2016-06-02	1,429,400	18.60	18.90	18.52	18.89	00:00:00
2016-06-03	1,123,600	18.94	18.97	18.58	18.66	00:00:00
2016-06-06	1,919,200	18.61	18.75	18.24	18.26	00:00:00
2016-06-07	1,576,600	18.31	18.44	18.25	18.34	00:00:00
2016-06-08	1,232,200	18.35	18.52	18.28	18.36	00:00:00
2016-06-09	1,282,200	18.35	18.45	18.25	18.27	00:00:00
2016-06-10	2,096,100	18.00	18.26	17.74	17.78	00:00:00
2016-06-13	2,499,800	17.77	17.77	17.25	17.27	00:00:00
2016-06-14	2,318,900	17.27	17.49	17.16	17.37	00:00:00
2016-06-15	2,129,300	17.44	17.54	17.26	17.44	00:00:00
2016-06-16	1,634,400	17.44	17.68	17.43	17.65	00:00:00
2016-06-17	1,782,200	17.57	17.67	17.25	17.58	00:00:00
2016-06-20	1,376,000	17.72	18.00	17.68	17.74	00:00:00
2016-06-21	1,067,300	17.79	17.92	17.62	17.88	00:00:00
2016-06-22	1,541,800	17.91	17.96	17.37	17.47	00:00:00
2016-06-23	1,360,400	17.59	17.73	17.39	17.58	00:00:00
2016-06-24	1,842,600	16.84	17.56	16.84	17.45	00:00:00
2016-06-27	2,943,300	17.42	17.53	17.19	17.25	00:00:00
2016-06-28	1,604,300	17.25	17.52	17.15	17.29	00:00:00
2016-06-29	1,414,600	17.43	17.59	17.26	17.51	00:00:00
2016-06-30	3,138,600	17.52	18.35	17.25	18.09	00:00:00
2016-07-01	1,611,200	18.12	18.31	17.97	18.11	00:00:00
2016-07-05	1,443,500	18.07	18.30	17.84	18.27	00:00:00
2016-07-06	2,498,800	18.34	18.92	18.27	18.79	00:00:00
2016-07-07	1,833,700	19.05	19.34	18.91	18.94	00:00:00
2016-07-08	2,289,800	18.94	19.32	18.65	19.20	00:00:00
2016-07-11	1,597,500	19.64	19.67	18.77	18.86	00:00:00
2016-07-12	1,104,400	18.86	19.05	18.69	18.87	00:00:00
2016-07-13	947,800	18.86	19.05	18.79	18.95	00:00:00
2016-07-14	1,224,400	18.96	19.03	18.56	18.58	00:00:00
2016-07-15	821,900	18.63	18.73	18.50	18.59	00:00:00
2016-07-18	939,200	18.63	18.68	18.37	18.49	00:00:00
2016-07-19	1,028,600	18.52	18.58	18.29	18.41	00:00:00
2016-07-20	1,744,700	18.37	18.45	18.02	18.13	00:00:00
2016-07-21	1,259,200	18.08	18.36	18.05	18.27	00:00:00
2016-07-22	916,400	18.29	18.63	18.25	18.55	00:00:00
2016-07-25	1,236,000	18.50	18.97	18.43	18.56	00:00:00
2016-07-26	989,900	18.57	18.64	18.07	18.09	00:00:00
2016-07-27	1,070,900	18.12	18.20	17.84	17.96	00:00:00
2016-07-28	713,600	17.96	18.18	17.87	18.10	00:00:00
2016-07-29	1,668,100	18.06	18.54	18.06	18.46	00:00:00
2016-08-01	1,490,800	18.43	18.89	18.38	18.89	00:00:00
2016-08-02	1,512,200	18.89	18.90	18.37	18.59	00:00:00
2016-08-03	1,284,100	18.56	18.68	18.41	18.50	00:00:00
2016-08-04	1,288,500	18.56	18.70	18.25	18.39	00:00:00
2016-08-05	2,633,100	18.42	19.05	18.40	18.82	00:00:00
2016-08-08	5,455,600	18.14	18.38	17.19	18.16	00:00:00
2016-08-09	2,832,700	18.01	18.41	17.63	18.11	00:00:00
2016-08-10	2,434,900	18.12	18.12	17.55	17.56	00:00:00
2016-08-11	2,806,100	17.62	17.75	17.42	17.53	00:00:00
2016-08-12	2,499,000	17.55	17.82	17.45	17.47	00:00:00
2016-08-15	1,872,700	17.48	17.64	17.27	17.32	00:00:00
2016-08-16	2,221,100	17.21	17.39	17.09	17.11	00:00:00
2016-08-17	2,374,800	17.11	17.20	16.91	17.07	00:00:00
2016-08-18	1,473,300	17.03	17.14	16.89	16.91	00:00:00
2016-08-19	1,510,100	16.93	16.96	16.70	16.79	00:00:00
2016-08-22	1,252,300	16.78	16.96	16.71	16.93	00:00:00
2016-08-23	2,466,200	16.93	17.32	16.85	17.30	00:00:00
2016-08-24	2,201,200	17.31	17.31	16.92	17.01	00:00:00
2016-08-25	3,127,500	16.99	17.03	16.80	16.82	00:00:00
2016-08-26	2,386,800	16.87	16.88	16.55	16.71	00:00:00
2016-08-29	1,136,500	16.67	16.94	16.66	16.83	00:00:00
2016-08-30	1,498,000	16.89	17.10	16.81	17.10	00:00:00
2016-08-31	1,646,100	17.09	17.25	17.03	17.21	00:00:00
2016-09-01	1,576,500	17.12	17.20	16.95	17.05	00:00:00
2016-09-02	1,339,700	17.02	17.33	17.01	17.25	00:00:00
2016-09-06	1,861,500	17.29	17.32	17.13	17.27	00:00:00
2016-09-07	2,499,600	17.22	17.25	16.73	16.79	00:00:00
2016-09-08	2,890,700	16.72	16.75	16.43	16.45	00:00:00
2016-09-09	3,612,200	16.33	16.33	15.81	15.88	00:00:00
2016-09-12	2,238,300	15.89	16.14	15.78	16.07	00:00:00
2016-09-13	1,677,900	16.00	16.12	15.89	15.95	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 > >>