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
2017-03-07	1,304,100	18.04	18.12	17.85	17.86	00:00:00
2017-03-08	1,224,400	17.86	18.20	17.78	18.15	00:00:00
2017-03-09	1,602,200	18.21	18.47	18.16	18.44	00:00:00
2017-03-10	1,832,500	18.50	18.71	18.40	18.54	00:00:00
2017-03-13	1,348,300	18.46	18.53	18.16	18.36	00:00:00
2017-03-14	2,254,600	18.34	18.73	18.10	18.30	00:00:00
2017-03-15	2,430,100	18.32	19.02	18.32	18.84	00:00:00
2017-03-16	1,449,900	18.72	18.84	18.51	18.75	00:00:00
2017-03-17	4,527,500	19.19	19.36	18.81	19.31	00:00:00
2017-03-20	1,156,800	19.30	19.47	19.15	19.40	00:00:00
2017-03-21	1,998,600	19.42	19.47	19.07	19.25	00:00:00
2017-03-22	1,483,300	19.25	19.26	18.94	19.09	00:00:00
2017-03-23	1,213,300	19.14	19.33	19.04	19.10	00:00:00
2017-03-24	1,223,400	19.15	19.24	18.96	19.05	00:00:00
2017-03-27	1,245,400	19.05	19.26	18.90	18.98	00:00:00
2017-03-28	1,421,700	18.90	19.01	18.78	18.99	00:00:00
2017-03-29	1,054,700	18.94	19.21	18.87	19.18	00:00:00
2017-03-30	2,405,500	19.20	19.73	19.17	19.57	00:00:00
2017-03-31	1,939,900	19.57	19.76	19.35	19.66	00:00:00
2017-04-03	1,428,100	19.62	19.88	19.49	19.62	00:00:00
2017-04-04	1,238,300	19.62	19.64	19.40	19.47	00:00:00
2017-04-05	1,408,000	19.50	19.63	19.32	19.39	00:00:00
2017-04-06	1,407,900	19.33	19.56	19.13	19.40	00:00:00
2017-04-07	1,391,300	19.39	19.69	19.29	19.55	00:00:00
2017-04-10	1,130,200	19.58	19.85	19.48	19.77	00:00:00
2017-04-11	1,434,600	19.73	20.09	19.73	20.05	00:00:00
2017-04-12	974,400	20.05	20.10	19.70	19.74	00:00:00
2017-04-13	746,700	19.77	19.84	19.52	19.52	00:00:00
2017-04-17	1,241,100	19.54	19.66	19.39	19.49	00:00:00
2017-04-18	1,057,600	19.48	19.59	19.30	19.48	00:00:00
2017-04-19	1,288,600	19.56	19.67	19.47	19.62	00:00:00
2017-04-20	1,098,200	19.68	20.05	19.65	19.95	00:00:00
2017-04-21	1,069,000	19.94	20.05	19.74	19.74	00:00:00
2017-04-24	786,200	20.00	20.03	19.80	19.82	00:00:00
2017-04-25	886,200	19.92	19.98	19.76	19.97	00:00:00
2017-04-26	992,900	19.89	19.98	19.67	19.78	00:00:00
2017-04-27	721,300	19.80	19.90	19.62	19.64	00:00:00
2017-04-28	1,095,400	19.63	19.80	19.55	19.74	00:00:00
2017-05-01	869,300	19.79	19.88	19.59	19.64	00:00:00
2017-05-02	1,946,000	19.70	19.74	19.36	19.41	00:00:00
2017-05-03	1,668,200	19.37	19.46	19.20	19.32	00:00:00
2017-05-04	1,156,500	19.34	19.49	19.25	19.41	00:00:00
2017-05-05	1,282,100	19.49	19.50	19.21	19.23	00:00:00
2017-05-08	2,561,500	19.24	19.37	18.92	19.10	00:00:00
2017-05-09	3,956,000	19.12	19.98	18.76	19.56	00:00:00
2017-05-10	2,982,500	19.41	19.67	19.15	19.36	00:00:00
2017-05-11	1,665,500	19.27	19.60	19.06	19.26	00:00:00
2017-05-12	1,244,000	19.25	19.29	18.87	18.91	00:00:00
2017-05-15	1,294,424	18.83	18.90	18.42	18.48	00:00:00
2017-05-16	1,399,227	18.52	18.55	18.25	18.34	00:00:00
2017-05-17	1,940,091	18.31	18.49	18.23	18.29	00:00:00
2017-05-18	1,733,693	18.22	18.32	18.05	18.10	00:00:00
2017-05-19	1,170,881	18.07	18.22	18.03	18.14	00:00:00
2017-05-22	811,119	18.11	18.39	18.11	18.27	00:00:00
2017-05-23	1,061,784	18.29	18.42	18.21	18.31	00:00:00
2017-05-24	1,096,029	18.27	18.42	18.20	18.28	00:00:00
2017-05-25	794,533	18.31	18.47	18.20	18.44	00:00:00
2017-05-26	811,659	18.50	18.55	18.34	18.45	00:00:00
2017-05-30	1,028,581	18.40	18.43	18.28	18.28	00:00:00
2017-05-31	1,834,084	18.32	18.45	18.12	18.24	00:00:00
2017-06-01	1,063,742	18.34	18.52	18.20	18.52	00:00:00
2017-06-02	854,960	18.55	18.70	18.27	18.33	00:00:00
2017-06-05	767,212	18.28	18.32	18.16	18.22	00:00:00
2017-06-06	1,236,930	18.14	18.33	17.96	18.00	00:00:00
2017-06-07	998,206	18.02	18.26	17.90	18.21	00:00:00
2017-06-08	961,822	18.20	18.20	17.85	17.85	00:00:00
2017-06-09	1,172,591	17.82	17.97	17.67	17.87	00:00:00
2017-06-12	1,376,612	17.86	18.62	17.86	18.20	00:00:00
2017-06-13	1,331,124	18.23	18.54	18.10	18.44	00:00:00
2017-06-14	905,665	18.48	18.71	18.30	18.41	00:00:00
2017-06-15	2,498,760	18.37	18.45	18.05	18.21	00:00:00
2017-06-16	3,686,888	18.07	18.12	17.55	18.01	00:00:00
2017-06-19	1,456,669	17.98	18.08	17.82	17.92	00:00:00
2017-06-20	958,591	18.00	18.08	17.87	18.01	00:00:00
2017-06-21	1,899,706	17.97	18.19	17.94	18.12	00:00:00
2017-06-22	1,628,196	18.04	18.21	17.61	17.63	00:00:00
2017-06-23	1,734,337	17.67	17.79	17.57	17.71	00:00:00
2017-06-26	1,025,856	17.83	17.93	17.64	17.66	00:00:00
2017-06-27	1,215,290	17.66	17.70	17.43	17.49	00:00:00
2017-06-28	1,284,198	17.59	17.71	17.44	17.46	00:00:00
2017-06-29	2,035,083	17.42	17.59	17.04	17.18	00:00:00
2017-06-30	1,084,469	17.20	17.38	17.00	17.00	00:00:00
2017-07-03	1,103,599	17.10	17.33	17.01	17.14	00:00:00
2017-07-05	1,721,996	17.15	17.16	16.54	16.54	00:00:00
2017-07-06	1,991,960	16.50	16.66	16.28	16.35	00:00:00
2017-07-07	1,811,361	16.41	16.57	16.17	16.19	00:00:00
2017-07-10	1,712,301	16.19	16.21	15.93	16.12	00:00:00
2017-07-11	1,556,095	16.15	16.15	15.95	15.98	00:00:00
2017-07-12	4,278,595	15.58	15.87	15.06	15.10	00:00:00
2017-07-13	3,327,345	15.08	15.15	14.80	15.03	00:00:00
2017-07-14	2,511,614	15.00	15.43	14.95	15.35	00:00:00
2017-07-17	1,561,652	15.33	15.53	15.32	15.50	00:00:00
2017-07-18	2,543,185	15.49	15.57	15.24	15.30	00:00:00
2017-07-19	1,517,136	15.31	15.38	15.03	15.16	00:00:00
2017-07-20	1,623,460	15.18	15.37	15.07	15.37	00:00:00
2017-07-21	1,233,850	15.39	15.48	15.26	15.35	00:00:00
2017-07-24	980,872	15.35	15.39	15.22	15.26	00:00:00
2017-07-25	1,359,822	15.30	15.51	15.30	15.46	00:00:00
2017-07-26	1,458,417	15.46	15.65	15.35	15.38	00:00:00
2017-07-27	3,777,694	15.11	15.14	14.65	14.81	00:00:00
2017-07-28	1,777,847	14.76	15.05	14.71	15.02	00:00:00
2017-07-31	2,195,754	15.06	15.22	14.97	15.00	00:00:00
2017-08-01	1,533,372	15.03	15.14	14.93	15.10	00:00:00
2017-08-02	1,029,241	15.11	15.18	14.91	14.94	00:00:00
2017-08-03	1,504,609	14.93	15.16	14.90	14.96	00:00:00
2017-08-04	1,307,397	15.00	15.07	14.83	14.88	00:00:00
2017-08-07	2,157,508	14.82	15.06	14.73	14.97	00:00:00
2017-08-08	12,108,600	12.71	12.85	11.80	11.86	00:00:00
2017-08-09	6,771,158	11.75	12.11	11.19	11.40	00:00:00
2017-08-10	4,060,531	11.37	11.84	11.36	11.73	00:00:00
2017-08-11	2,714,613	11.67	12.34	11.55	12.24	00:00:00
2017-08-14	3,279,796	12.23	12.34	12.10	12.19	00:00:00
2017-08-15	2,055,043	12.14	12.16	11.82	11.86	00:00:00
2017-08-16	2,141,664	11.90	12.10	11.89	11.99	00:00:00
2017-08-17	2,434,064	11.84	11.90	11.39	11.42	00:00:00
2017-08-18	2,067,584	11.36	11.85	11.34	11.79	00:00:00
2017-08-21	891,881	11.74	11.81	11.48	11.56	00:00:00
2017-08-22	1,520,264	11.53	11.67	11.51	11.59	00:00:00
2017-08-23	4,332,328	11.53	11.83	11.19	11.24	00:00:00
2017-08-24	2,519,696	11.27	11.29	10.91	11.02	00:00:00
2017-08-25	1,189,973	11.11	11.19	10.98	11.10	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 > >>