Dean Foods Company Historical Stock Prices

DF 
$16.07
*  
0.41
2.49%
Get DF Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading DF now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 29-MAR-2015 TO 29-JUN-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.
16:00  16.36  16.52  15.97  16.07 2,632,278
06/29/2015 16.38 16.52 15.97 16.07 2,632,278
06/26/2015 16.67 16.85 16.26 16.48 4,272,432
06/25/2015 16.88 17.04 16.58 16.58 2,329,445
06/24/2015 17.49 17.53 16.84 16.86 2,254,922
06/23/2015 17.32 17.52 17.235 17.5 1,397,471
06/22/2015 17.47 17.48 17.3 17.35 1,301,465
06/19/2015 17.49 17.705 17.35 17.37 1,728,013
06/18/2015 17.41 17.64 17.4 17.44 1,670,601
06/17/2015 17.9 17.93 17.26 17.33 2,221,654
06/16/2015 17.62 18.02 17.56 17.86 1,293,644
06/15/2015 17.49 17.77 17.35 17.65 1,001,373
06/12/2015 17.67 17.71 17.54 17.62 704,522
06/11/2015 17.62 17.79 17.58 17.72 967,368
06/10/2015 17.41 17.7 17.4 17.64 1,252,677
06/09/2015 17.56 17.57 17.31 17.36 1,475,251
06/08/2015 17.78 17.79 17.48 17.55 1,369,574
06/05/2015 17.65 17.89 17.46 17.87 1,640,298
06/04/2015 17.92 18.13 17.58 17.67 1,841,253
06/03/2015 18.13 18.3 17.73 17.79 2,662,168
06/02/2015 18.51 18.62 18.34 18.53 1,804,968
06/01/2015 18.58 18.76 18.46 18.61 2,206,571
05/29/2015 18.14 18.51 18.1 18.42 2,266,302
05/28/2015 18.42 18.61 18.17 18.2 2,229,974
05/27/2015 18.58 18.68 18.46 18.5 1,788,825
05/26/2015 18.64 18.77 18.45 18.54 1,768,864
05/22/2015 18.61 19 18.6 18.79 1,720,147
05/21/2015 18.88 19.075 18.59 18.6 1,700,869
05/20/2015 18.66 19.17 18.64 18.9 2,344,767
05/19/2015 18.95 19.08 18.57 18.62 2,517,780
05/18/2015 18.82 19.015 18.72 18.92 2,217,448
05/15/2015 18.75 18.98 18.675 18.83 1,925,294
05/14/2015 18.51 18.74 18.35 18.71 2,844,197
05/13/2015 18.27 18.6 18.21 18.41 3,311,302
05/12/2015 17.37 18.471 17.26 18.29 6,274,438
05/11/2015 17.68 17.94 16.81 17.33 5,087,259
05/08/2015 16.06 16.445 15.96 16.28 2,304,939
05/07/2015 15.92 16.275 15.88 15.92 2,095,981
05/06/2015 16.15 16.16 15.76 15.98 1,269,340
05/05/2015 16.17 16.31 15.94 16.08 1,293,503
05/04/2015 16.3 16.34 16.09 16.24 1,642,705
05/01/2015 16.26 16.37 16.11 16.31 872,678
04/30/2015 16.64 16.64 16.205 16.25 1,312,617
04/29/2015 16.77 16.91 16.6 16.68 887,910
04/28/2015 16.69 16.87 16.61 16.8 1,129,616
04/27/2015 16.93 16.93 16.62 16.71 815,205
04/24/2015 16.9 17.04 16.8 16.83 763,563
04/23/2015 16.85 17.05 16.7 16.86 933,902
04/22/2015 17.12 17.14 16.69 16.86 1,443,391
04/21/2015 17.34 17.49 17.13 17.13 704,526
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
*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?