Dean Foods Company Historical Stock Prices

DF 
$14.34
*  
0.43
2.91%
Get DF Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.79  14.885  14.30  14.34 3,590,313
09/19/2014 14.81 14.885 14.3 14.34 3,590,413
09/18/2014 15.18 15.18 14.65 14.77 3,997,544
09/17/2014 15.42 15.47 15.17 15.19 1,953,113
09/16/2014 15.6 15.67 15.375 15.42 1,466,947
09/15/2014 15.68 15.68 15.5 15.56 1,284,191
09/12/2014 15.81 15.93 15.59 15.64 1,715,804
09/11/2014 15.65 15.845 15.6 15.8 1,003,700
09/10/2014 15.8 15.93 15.62 15.68 1,377,786
09/09/2014 15.74 15.87 15.66 15.81 1,941,645
09/08/2014 15.53 15.76 15.49 15.72 1,199,992
09/05/2014 15.5 15.61 15.43 15.55 1,399,105
09/04/2014 15.69 15.81 15.46 15.53 1,497,622
09/03/2014 16.02 16.03 15.59 15.63 2,306,189
09/02/2014 16.24 16.28 15.94 16 2,002,954
08/29/2014 16.13 16.27 15.93 16.18 1,174,547
08/28/2014 16.12 16.21 16.05 16.09 1,108,859
08/27/2014 16.16 16.28 16.05 16.13 1,403,000
08/26/2014 16.1 16.22 16.07 16.14 1,404,718
08/25/2014 16.15 16.1801 16 16.08 1,616,985
08/22/2014 16.09 16.21 15.99 16.02 2,473,427
08/21/2014 16.16 16.32 16.02 16.08 1,976,748
08/20/2014 16.3 16.34 15.94 16.23 1,996,935
08/19/2014 16.32 16.4 16.17 16.35 1,737,863
08/18/2014 16.18 16.33 16.13 16.32 2,132,572
08/15/2014 15.89 16.12 15.82 16.1 2,998,541
08/14/2014 15.79 15.88 15.67 15.82 2,224,778
08/13/2014 15.43 15.87 15.2599 15.81 3,107,448
08/12/2014 15.44 15.75 15.15 15.38 3,657,614
08/11/2014 14.29 15.285 14.19 15.2 12,956,420
08/08/2014 15.63 15.89 15.51 15.81 2,109,755
08/07/2014 15.73 15.86 15.46 15.62 2,192,140
08/06/2014 15.5 15.91 15.46 15.72 2,381,294
08/05/2014 15.55 15.77 15.43 15.51 2,170,570
08/04/2014 15.34 15.71 15.29 15.68 3,258,217
08/01/2014 15.25 15.37 15.105 15.31 2,607,729
07/31/2014 15.68 15.6936 15.32 15.32 1,944,205
07/30/2014 15.91 16.05 15.74 15.75 2,243,288
07/29/2014 16.25 16.42 15.87 15.88 2,181,130
07/28/2014 16.26 16.4 16.05 16.22 3,437,605
07/25/2014 16.15 16.21 15.85 16.2 2,733,139
07/24/2014 16.46 16.61 16.145 16.19 3,551,069
07/23/2014 16.93 16.99 16.34 16.45 3,247,310
07/22/2014 17.1 17.23 16.85 16.93 3,414,324
07/21/2014 17.59 17.6 17.07 17.08 2,205,616
07/18/2014 17.46 17.725 17.4 17.61 2,500,176
07/17/2014 17.13 17.61 17.05 17.5 2,439,391
07/16/2014 17.44 17.52 17.2 17.21 2,238,924
07/15/2014 17.45 17.5298 17.28 17.38 2,044,992
07/14/2014 17.54 17.57 17.26 17.41 2,644,931
07/11/2014 17.11 17.5 16.85 17.46 5,335,179
07/10/2014 16.88 16.92 16.61 16.7 2,594,385
07/09/2014 17.04 17.33 17.01 17.15 2,195,301
07/08/2014 17.12 17.1382 16.88 16.99 2,914,850
07/07/2014 17.54 17.55 17.16 17.16 3,127,836
07/03/2014 17.68 17.92 17.5 17.74 6,286,684
07/02/2014 17.65 17.9 17.57 17.61 2,487,691
07/01/2014 17.61 18.06 17.46 17.74 4,150,508
06/30/2014 17.73 17.785 17.49 17.59 3,079,074
06/27/2014 17.39 17.89 17.37 17.78 9,580,307
06/26/2014 17.61 17.63 17.43 17.44 1,349,255
06/25/2014 17.55 17.67 17.43 17.61 1,273,382
06/24/2014 17.39 17.96 17.371 17.62 1,784,676
06/23/2014 17.62 17.77 17.502 17.55 1,293,747
06/20/2014 17.55 17.59 17.379 17.58 1,971,312
06/19/2014 17.72 17.8 17.45 17.54 2,329,872
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?