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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-09-13	1,677,900	16.00	16.12	15.89	15.95	00:00:00
2016-09-14	2,201,300	16.03	16.08	15.69	15.97	00:00:00
2016-09-15	3,379,500	15.96	16.64	15.90	16.56	00:00:00
2016-09-16	2,184,700	16.51	16.53	16.23	16.28	00:00:00
2016-09-19	1,784,300	16.27	16.42	16.16	16.18	00:00:00
2016-09-20	1,273,600	16.22	16.27	16.01	16.03	00:00:00
2016-09-21	1,303,500	16.00	16.24	15.93	16.19	00:00:00
2016-09-22	1,736,500	16.31	16.64	16.24	16.61	00:00:00
2016-09-23	1,362,300	16.47	16.54	16.29	16.50	00:00:00
2016-09-26	1,697,200	16.47	16.70	16.42	16.53	00:00:00
2016-09-27	1,527,100	16.61	16.62	16.35	16.39	00:00:00
2016-09-28	1,355,100	16.38	16.47	16.30	16.37	00:00:00
2016-09-29	931,100	16.37	16.54	16.37	16.39	00:00:00
2016-09-30	1,667,700	16.42	16.57	16.35	16.40	00:00:00
2016-10-03	1,636,100	16.40	16.40	16.15	16.21	00:00:00
2016-10-04	957,600	16.23	16.43	16.20	16.21	00:00:00
2016-10-05	1,347,900	16.22	16.45	16.21	16.34	00:00:00
2016-10-06	1,069,300	16.36	16.59	16.28	16.51	00:00:00
2016-10-07	1,946,900	16.51	16.52	16.10	16.23	00:00:00
2016-10-10	762,800	16.23	16.50	16.20	16.39	00:00:00
2016-10-11	928,800	16.40	16.40	16.15	16.21	00:00:00
2016-10-12	882,900	16.23	16.43	16.20	16.39	00:00:00
2016-10-13	918,400	16.34	16.40	16.27	16.31	00:00:00
2016-10-14	1,217,300	16.41	16.47	16.25	16.33	00:00:00
2016-10-17	748,000	16.36	16.56	16.34	16.51	00:00:00
2016-10-18	941,000	16.58	16.77	16.52	16.73	00:00:00
2016-10-19	1,579,900	16.75	16.80	16.58	16.73	00:00:00
2016-10-20	1,429,900	16.72	16.72	16.45	16.58	00:00:00
2016-10-21	1,198,100	16.53	16.64	16.37	16.61	00:00:00
2016-10-24	932,900	16.79	16.84	16.62	16.73	00:00:00
2016-10-25	1,301,000	16.74	16.85	16.63	16.83	00:00:00
2016-10-26	1,225,600	16.81	16.93	16.70	16.81	00:00:00
2016-10-27	1,094,400	16.82	16.82	16.52	16.70	00:00:00
2016-10-28	12,679,300	16.70	18.91	16.61	18.49	00:00:00
2016-10-31	4,467,200	18.49	18.49	17.81	18.26	00:00:00
2016-11-01	2,441,800	18.22	18.46	18.09	18.27	00:00:00
2016-11-02	2,437,300	18.34	18.52	18.19	18.43	00:00:00
2016-11-03	2,028,400	18.46	18.49	18.30	18.40	00:00:00
2016-11-04	3,142,600	18.38	18.75	18.31	18.46	00:00:00
2016-11-07	3,215,400	19.04	19.05	18.61	18.88	00:00:00
2016-11-08	2,177,800	18.94	19.67	18.94	19.51	00:00:00
2016-11-09	2,285,000	19.17	19.79	19.07	19.78	00:00:00
2016-11-10	2,480,300	19.78	19.82	18.83	18.85	00:00:00
2016-11-11	2,018,400	18.84	18.97	18.53	18.71	00:00:00
2016-11-14	1,423,500	18.73	18.88	18.56	18.83	00:00:00
2016-11-15	1,078,500	18.94	19.05	18.81	18.81	00:00:00
2016-11-16	1,356,600	18.97	19.36	18.93	19.34	00:00:00
2016-11-17	1,508,000	19.35	19.65	19.19	19.61	00:00:00
2016-11-18	1,530,400	19.70	19.91	19.64	19.78	00:00:00
2016-11-21	1,337,800	19.70	20.19	19.61	20.04	00:00:00
2016-11-22	1,657,300	20.17	20.24	20.01	20.03	00:00:00
2016-11-23	1,176,300	19.91	20.11	19.81	19.83	00:00:00
2016-11-25	462,500	19.96	20.11	19.93	20.01	00:00:00
2016-11-28	1,202,800	19.94	20.12	19.86	20.02	00:00:00
2016-11-29	1,259,800	20.14	20.53	19.98	20.51	00:00:00
2016-11-30	2,156,100	20.36	20.47	19.80	19.86	00:00:00
2016-12-01	1,398,100	19.75	19.84	19.12	19.15	00:00:00
2016-12-02	1,770,400	19.15	19.50	19.08	19.20	00:00:00
2016-12-05	1,400,900	19.34	20.14	19.34	20.11	00:00:00
2016-12-06	815,200	20.17	20.21	19.97	20.19	00:00:00
2016-12-07	1,780,900	20.20	20.49	20.11	20.18	00:00:00
2016-12-08	1,517,600	20.08	20.20	19.91	20.10	00:00:00
2016-12-09	1,252,200	20.20	20.93	20.16	20.90	00:00:00
2016-12-12	1,261,800	20.85	21.15	20.74	20.85	00:00:00
2016-12-13	2,022,700	20.91	21.61	20.91	21.52	00:00:00
2016-12-14	1,570,600	21.50	21.73	21.02	21.15	00:00:00
2016-12-15	1,103,000	21.19	21.71	21.19	21.49	00:00:00
2016-12-16	1,936,400	21.55	22.03	21.41	21.97	00:00:00
2016-12-19	1,086,000	22.00	22.14	21.72	21.92	00:00:00
2016-12-20	1,350,600	21.85	22.04	21.52	22.00	00:00:00
2016-12-21	1,102,300	21.96	21.96	21.51	21.72	00:00:00
2016-12-22	1,364,800	21.62	21.89	21.49	21.56	00:00:00
2016-12-23	1,190,400	21.51	21.64	21.34	21.52	00:00:00
2016-12-27	1,171,500	21.50	21.66	21.34	21.57	00:00:00
2016-12-28	498,900	21.53	21.72	21.41	21.48	00:00:00
2016-12-29	415,000	21.52	21.74	21.50	21.71	00:00:00
2016-12-30	939,700	21.67	21.94	21.44	21.78	00:00:00
2017-01-03	1,548,300	21.84	21.87	21.31	21.59	00:00:00
2017-01-04	1,547,500	21.62	22.31	21.57	21.91	00:00:00
2017-01-05	1,014,000	21.84	21.90	21.59	21.67	00:00:00
2017-01-06	873,500	21.59	21.82	21.39	21.58	00:00:00
2017-01-09	1,713,100	21.50	21.52	21.03	21.04	00:00:00
2017-01-10	1,740,500	21.00	21.15	20.41	20.67	00:00:00
2017-01-11	1,126,400	20.66	20.68	20.39	20.58	00:00:00
2017-01-12	1,048,600	20.48	20.65	20.34	20.62	00:00:00
2017-01-13	728,300	20.71	20.95	20.59	20.92	00:00:00
2017-01-17	927,400	20.93	20.99	20.53	20.66	00:00:00
2017-01-18	1,549,100	20.93	21.34	20.75	21.31	00:00:00
2017-01-19	3,243,600	20.34	20.38	19.58	19.93	00:00:00
2017-01-20	1,989,800	19.85	20.17	19.74	19.84	00:00:00
2017-01-23	1,820,900	19.85	20.16	19.78	19.90	00:00:00
2017-01-24	1,295,900	19.93	20.07	19.85	19.94	00:00:00
2017-01-25	1,046,200	19.97	20.31	19.92	19.93	00:00:00
2017-01-26	1,451,800	19.98	20.17	19.89	20.15	00:00:00
2017-01-27	850,500	20.15	20.31	20.08	20.14	00:00:00
2017-01-30	1,400,400	20.02	20.04	19.64	19.97	00:00:00
2017-01-31	2,055,600	20.00	20.19	19.72	19.86	00:00:00
2017-02-01	1,498,000	19.80	20.06	19.58	19.58	00:00:00
2017-02-02	1,251,900	19.77	19.91	19.62	19.74	00:00:00
2017-02-03	1,045,700	19.82	20.29	19.76	20.22	00:00:00
2017-02-06	794,300	20.27	20.27	19.78	19.88	00:00:00
2017-02-07	896,700	19.88	20.09	19.68	19.76	00:00:00
2017-02-08	921,100	19.80	19.99	19.71	19.94	00:00:00
2017-02-09	1,644,300	19.98	20.82	19.83	20.69	00:00:00
2017-02-10	1,176,500	20.66	20.76	20.57	20.70	00:00:00
2017-02-13	1,554,400	20.79	20.84	20.48	20.68	00:00:00
2017-02-14	1,171,500	20.58	20.66	20.22	20.52	00:00:00
2017-02-15	1,404,100	20.43	20.52	20.29	20.45	00:00:00
2017-02-16	5,566,500	19.41	19.65	18.61	18.80	00:00:00
2017-02-17	2,433,600	18.64	18.75	18.50	18.53	00:00:00
2017-02-21	2,469,400	18.42	18.52	18.12	18.29	00:00:00
2017-02-22	1,939,200	18.27	18.39	18.17	18.39	00:00:00
2017-02-23	1,427,100	18.51	18.53	18.27	18.43	00:00:00
2017-02-24	1,327,800	18.37	18.46	18.26	18.45	00:00:00
2017-02-27	2,448,700	18.42	18.42	17.82	17.84	00:00:00
2017-02-28	2,710,800	18.18	18.45	18.01	18.24	00:00:00
2017-03-01	1,197,400	18.36	18.47	18.20	18.29	00:00:00
2017-03-02	813,300	18.26	18.38	18.16	18.27	00:00:00
2017-03-03	1,108,500	18.29	18.45	18.12	18.43	00:00:00
2017-03-06	1,601,600	18.28	18.38	17.86	18.10	00:00:00
2017-03-07	1,304,100	18.04	18.12	17.85	17.86	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 > >>