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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	822,300	30.12	30.17	30.00	30.01	00:00:00
2003-10-30	1,100,000	30.10	30.28	30.01	30.05	00:00:00
2003-10-31	990,500	30.09	30.40	30.05	30.25	00:00:00
2003-11-03	581,400	30.35	30.49	30.13	30.16	00:00:00
2003-11-04	862,500	30.20	31.05	30.13	30.70	00:00:00
2003-11-05	3,257,200	30.71	31.40	29.48	30.93	00:00:00
2003-11-06	771,900	31.08	31.50	30.83	31.20	00:00:00
2003-11-07	746,400	31.15	31.17	30.75	30.78	00:00:00
2003-11-10	973,800	31.00	31.57	30.96	31.35	00:00:00
2003-11-11	1,255,100	31.65	32.70	31.57	32.08	00:00:00
2003-11-12	928,300	32.05	32.36	32.02	32.34	00:00:00
2003-11-13	825,500	32.20	32.20	31.95	32.14	00:00:00
2003-11-14	983,700	32.05	32.22	31.94	32.00	00:00:00
2003-11-17	813,900	32.00	32.18	31.98	32.17	00:00:00
2003-11-18	981,800	32.50	32.95	31.95	32.01	00:00:00
2003-11-19	1,125,600	32.08	32.25	32.00	32.01	00:00:00
2003-11-20	1,492,900	32.01	32.15	31.70	31.78	00:00:00
2003-11-21	1,145,400	31.80	32.21	31.80	32.01	00:00:00
2003-11-24	782,900	32.15	32.45	32.09	32.40	00:00:00
2003-11-25	535,000	32.35	32.66	32.32	32.64	00:00:00
2003-11-26	450,000	32.69	32.91	32.65	32.86	00:00:00
2003-11-28	305,000	33.00	33.06	32.79	32.81	00:00:00
2003-12-01	385,700	33.06	33.06	32.57	32.91	00:00:00
2003-12-02	823,900	33.05	33.14	32.85	33.09	00:00:00
2003-12-03	661,400	33.18	33.34	32.95	33.05	00:00:00
2003-12-04	484,200	32.95	33.07	32.55	32.78	00:00:00
2003-12-05	385,300	32.58	33.03	32.58	32.78	00:00:00
2003-12-08	456,300	32.64	33.01	32.58	32.74	00:00:00
2003-12-09	450,300	32.81	32.95	32.50	32.59	00:00:00
2003-12-10	1,090,400	32.15	32.25	31.55	32.03	00:00:00
2003-12-11	687,900	32.26	32.73	32.25	32.63	00:00:00
2003-12-12	636,000	32.63	32.70	32.30	32.30	00:00:00
2003-12-15	732,000	32.50	32.64	32.28	32.55	00:00:00
2003-12-16	691,000	32.60	32.90	32.17	32.90	00:00:00
2003-12-17	922,200	32.80	33.00	32.61	32.78	00:00:00
2003-12-18	646,000	32.70	32.98	32.60	32.80	00:00:00
2003-12-19	816,400	32.85	32.85	32.18	32.52	00:00:00
2003-12-22	436,000	32.40	32.80	32.34	32.48	00:00:00
2003-12-23	547,400	32.30	32.69	32.28	32.58	00:00:00
2003-12-24	241,700	32.58	32.69	32.25	32.64	00:00:00
2003-12-26	152,800	32.64	32.70	32.46	32.64	00:00:00
2003-12-29	511,500	33.00	33.25	32.91	33.20	00:00:00
2003-12-30	455,700	33.05	33.52	32.77	33.25	00:00:00
2003-12-31	543,800	33.45	33.50	32.80	32.87	00:00:00
2004-01-02	425,200	33.17	33.28	32.93	33.15	00:00:00
2004-01-05	1,148,000	32.95	33.25	32.95	33.19	00:00:00
2004-01-06	856,800	32.60	33.36	32.25	33.18	00:00:00
2004-01-07	939,600	32.65	33.20	32.62	32.87	00:00:00
2004-01-08	841,900	32.87	33.20	32.62	32.71	00:00:00
2004-01-09	745,800	32.29	32.81	32.25	32.50	00:00:00
2004-01-12	901,600	32.60	32.71	31.99	32.00	00:00:00
2004-01-13	1,208,300	32.05	32.05	31.05	31.17	00:00:00
2004-01-14	827,500	31.30	31.50	31.20	31.25	00:00:00
2004-01-15	715,500	31.20	31.25	30.94	31.15	00:00:00
2004-01-16	486,100	31.25	31.42	31.18	31.32	00:00:00
2004-01-20	1,195,000	31.32	32.07	31.32	32.07	00:00:00
2004-01-21	1,291,700	32.07	32.42	31.95	32.42	00:00:00
2004-01-22	987,400	32.50	32.90	32.38	32.77	00:00:00
2004-01-23	726,800	32.71	32.88	32.53	32.62	00:00:00
2004-01-26	428,800	32.50	33.00	32.45	33.00	00:00:00
2004-01-27	348,800	32.80	32.80	32.40	32.48	00:00:00
2004-01-28	1,162,800	32.60	32.69	31.40	31.42	00:00:00
2004-01-29	694,700	31.55	31.95	31.38	31.94	00:00:00
2004-01-30	412,900	31.90	32.13	31.77	32.00	00:00:00
2004-02-02	914,300	32.20	32.55	31.92	32.50	00:00:00
2004-02-03	751,000	32.30	32.65	32.20	32.29	00:00:00
2004-02-04	795,500	32.34	32.80	32.25	32.66	00:00:00
2004-02-05	775,000	32.73	33.03	32.60	33.03	00:00:00
2004-02-06	782,400	33.03	33.10	32.89	32.99	00:00:00
2004-02-09	317,900	32.99	32.99	32.52	32.63	00:00:00
2004-02-10	572,600	32.81	33.08	32.75	32.98	00:00:00
2004-02-11	486,300	32.97	33.16	32.80	33.10	00:00:00
2004-02-12	950,200	33.10	34.58	32.85	34.40	00:00:00
2004-02-13	765,200	34.60	34.60	33.95	34.19	00:00:00
2004-02-17	649,600	33.80	34.24	33.80	34.16	00:00:00
2004-02-18	1,486,600	34.10	34.25	33.66	33.90	00:00:00
2004-02-19	656,000	33.85	33.90	33.50	33.50	00:00:00
2004-02-20	2,355,700	34.15	35.32	34.09	35.21	00:00:00
2004-02-23	588,500	35.00	35.21	34.63	34.86	00:00:00
2004-02-24	734,800	34.87	35.50	34.70	35.10	00:00:00
2004-02-25	503,200	35.05	35.23	34.80	35.10	00:00:00
2004-02-26	1,423,300	35.10	36.48	34.78	36.34	00:00:00
2004-02-27	1,432,500	36.14	36.66	36.02	36.31	00:00:00
2004-03-01	815,700	36.31	36.86	36.24	36.86	00:00:00
2004-03-02	1,186,000	35.10	36.74	35.00	36.36	00:00:00
2004-03-03	555,900	36.26	36.31	35.70	36.11	00:00:00
2004-03-04	658,900	36.28	36.28	35.81	36.00	00:00:00
2004-03-05	441,300	36.00	36.14	35.70	36.00	00:00:00
2004-03-08	302,500	35.87	36.17	35.76	35.83	00:00:00
2004-03-09	242,800	35.88	36.00	35.53	35.98	00:00:00
2004-03-10	754,600	36.10	36.63	35.75	36.21	00:00:00
2004-03-11	468,900	36.00	36.20	35.85	35.90	00:00:00
2004-03-12	365,900	35.92	35.92	35.44	35.74	00:00:00
2004-03-15	491,900	35.48	35.56	35.13	35.27	00:00:00
2004-03-16	710,800	35.10	35.15	34.25	34.42	00:00:00
2004-03-17	1,149,800	35.10	35.10	34.32	34.60	00:00:00
2004-03-18	1,177,500	34.35	34.83	34.10	34.60	00:00:00
2004-03-19	682,500	34.57	34.75	34.22	34.24	00:00:00
2004-03-22	764,800	34.40	34.93	34.15	34.77	00:00:00
2004-03-23	1,269,900	34.77	35.29	34.70	35.07	00:00:00
2004-03-24	666,300	35.10	35.15	34.69	34.78	00:00:00
2004-03-25	1,415,300	34.95	35.98	34.95	35.90	00:00:00
2004-03-26	522,000	35.80	35.81	35.09	35.15	00:00:00
2004-03-29	1,421,800	34.99	35.12	34.27	34.60	00:00:00
2004-03-30	2,645,300	34.00	34.30	32.95	33.44	00:00:00
2004-03-31	1,557,900	33.55	33.60	33.00	33.40	00:00:00
2004-04-01	854,200	33.60	33.73	33.20	33.52	00:00:00
2004-04-02	766,200	34.02	34.15	33.52	33.70	00:00:00
2004-04-05	665,300	33.65	34.03	33.50	34.03	00:00:00
2004-04-06	687,000	33.93	34.03	33.73	33.85	00:00:00
2004-04-07	611,100	33.66	33.86	33.55	33.61	00:00:00
2004-04-08	1,114,400	33.70	33.70	33.00	33.15	00:00:00
2004-04-12	776,900	33.10	33.27	32.75	32.88	00:00:00
2004-04-13	797,900	32.82	33.03	32.71	32.76	00:00:00
2004-04-14	445,500	32.76	33.04	32.55	32.81	00:00:00
2004-04-15	1,732,900	31.25	33.28	31.25	33.22	00:00:00
2004-04-16	782,300	33.10	33.75	33.10	33.59	00:00:00
2004-04-19	571,000	33.59	34.01	33.55	33.95	00:00:00
2004-04-20	1,321,700	33.96	34.43	33.90	34.25	00:00:00
2004-04-21	1,363,200	34.26	35.13	34.16	34.99	00:00:00
2004-04-22	1,052,400	34.90	34.91	34.26	34.70	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>