Dean Foods Company Historical Stock Prices

DF 
$17.35
*  
0.05
0.29%
Get DF Alerts
*Delayed - data as of Apr. 21, 2015 11:35 ET  -  Find a broker to begin trading DF now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    DF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:35  17.37  17.49  17.27  17.35 145,046
04/20/2015 17.36 17.555 17.27 17.3 591,106
04/17/2015 17.61 17.64 17.1 17.24 1,054,218
04/16/2015 17.71 17.9 17.57 17.77 901,741
04/15/2015 17.6 17.84 17.58 17.73 1,073,505
04/14/2015 17.53 17.58 17.31 17.56 661,473
04/13/2015 17.34 17.54 17.28 17.51 721,323
04/10/2015 17.54 17.54 17.35 17.44 540,265
04/09/2015 17.5 17.53 17.27 17.47 588,774
04/08/2015 17.16 17.5 17.05 17.49 1,167,733
04/07/2015 17.07 17.23 16.975 17.16 967,124
04/06/2015 16.97 17.175 16.95 17.11 1,725,445
04/02/2015 16.77 17.15 16.73 17.07 1,599,151
04/01/2015 16.47 16.77 16.45 16.75 1,538,323
03/31/2015 16.6 16.77 16.46 16.53 1,528,412
03/30/2015 16.11 16.72 16.06 16.64 1,352,487
03/27/2015 15.87 16.1 15.72 16.03 1,247,613
03/26/2015 16.21 16.4 15.8 15.87 1,191,222
03/25/2015 16.58 16.8001 16.41 16.41 1,926,523
03/24/2015 16.33 16.485 16.26 16.46 1,103,395
03/23/2015 16.19 16.39 16.15 16.3 981,289
03/20/2015 16 16.215 15.92 16.16 1,946,006
03/19/2015 15.86 15.995 15.7999 15.87 1,100,758
03/18/2015 15.79 16.06 15.6 15.92 1,810,395
03/17/2015 15.45 15.87 15.38 15.85 957,416
03/16/2015 15.61 15.72 15.41 15.44 1,144,283
03/13/2015 15.73 15.84 15.47 15.58 1,059,396
03/12/2015 15.43 15.75 15.43 15.74 969,699
03/11/2015 15.82 15.83 15.36 15.41 1,748,830
03/10/2015 15.86 15.92 15.5 15.84 1,685,726
03/09/2015 15.88 16.06 15.8 16.01 1,013,726
03/06/2015 15.91 16.08 15.75 15.88 1,864,178
03/05/2015 16.29 16.3 15.99 16.01 950,803
03/04/2015 16.3 16.36 16.11 16.29 1,016,149
03/03/2015 16.39 16.4 16.255 16.34 1,104,382
03/02/2015 16.09 16.48 15.97 16.38 1,276,681
02/27/2015 16.11 16.24 16.02 16.12 1,269,994
02/26/2015 16.27 16.38 16 16.08 1,332,039
02/25/2015 16.13 16.41 16.055 16.31 1,765,061
02/24/2015 16.19 16.19 15.73 16.06 4,819,884
02/23/2015 16.51 16.59 16.215 16.24 1,646,324
02/20/2015 16.48 16.625 16.38 16.53 2,025,718
02/19/2015 16.63 16.71 16.26 16.5 2,282,459
02/18/2015 16.32 16.76 16.27 16.73 3,083,477
02/17/2015 16.26 16.47 16.18 16.26 1,946,915
02/13/2015 16.2 16.35 15.87 16.19 2,783,087
02/12/2015 15.73 16.37 15.65 16.3 2,959,279
02/11/2015 16.02 16.1 15.69 15.75 4,713,314
02/10/2015 16.28 16.81 15.53 15.92 10,873,410
02/09/2015 18.21 18.37 17.93 18.06 1,839,234
02/06/2015 17.76 18.28 17.74 18.24 1,903,774
02/05/2015 17.35 17.73 17.25 17.71 2,323,175
02/04/2015 17.95 17.95 17.155 17.31 3,717,828
02/03/2015 18.51 18.76 18.26 18.5 1,918,290
02/02/2015 18.14 18.41 17.92 18.37 2,467,654
01/30/2015 18.56 18.71 18.05 18.12 1,820,658
01/29/2015 18.75 18.79 18.34 18.65 1,333,120
01/28/2015 19.02 19.11 18.52 18.65 1,989,343
01/27/2015 19.03 19.365 18.96 18.98 1,464,264
01/26/2015 19.19 19.29 19 19.21 1,537,844
01/23/2015 19.44 19.44 18.93 19.21 2,383,069
01/22/2015 19.28 19.74 19.1 19.56 2,563,417
01/21/2015 18.71 19.26 18.71 19.17 2,855,406
01/20/2015 18.7 18.83 18.54 18.77 1,623,148
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?