Home > Quotes > DF > Historical Prices

Dean Foods Company Historical Stock Prices

DF 
$20.36
*  
0.13
  negative  
0.64%
Get DF Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  20.25  20.63  20.01  20.36 4,525,414
05/20/2013 20.85 21 20.2 20.23 7,868,526
05/17/2013 20.55 21.06 20.35 20.95 8,626,419
05/16/2013 20.52 21.03 20.34 20.59 7,578,481
05/15/2013 19.75 20.66 19.5 20.65 13,443,030
05/14/2013 19.5 20 19.46 19.88 4,761,843
05/13/2013 18.99 19.38 18.93 19.15 2,714,748
05/10/2013 18.86 19.16 18.85 18.98 3,609,520
05/09/2013 19.43 19.54 18.975 19.06 4,216,384
05/08/2013 18.8 19.07 18.59 19 4,001,205
05/07/2013 19 19.03 18.61 18.63 5,848,031
05/06/2013 19.26 19.34 18.94 18.96 4,192,786
05/03/2013 19.36 19.57 19.28 19.38 2,824,638
05/02/2013 18.87 19.35 18.8101 19.2 3,090,907
05/01/2013 19.16 19.4 18.83 18.84 3,144,703
04/30/2013 19 19.27 19 19.14 3,674,938
04/29/2013 18.95 19.005 18.74 18.99 4,634,697
04/26/2013 18.64 19.03 18.64 18.96 1,783,812
04/25/2013 18.87 18.904 18.56 18.62 2,189,794
04/24/2013 19.07 19.18 18.78 18.85 1,344,565
04/23/2013 19.11 19.28 18.88 19.07 2,022,383
04/22/2013 18.91 19.27 18.72 19.12 1,627,690
04/19/2013 18.68 18.83 18.59 18.82 2,363,918
04/18/2013 18.28 18.62 18.14 18.56 1,800,305
04/17/2013 18.48 18.52 18.14 18.29 2,419,691
04/16/2013 18.27 18.62 18.18 18.61 1,734,166
04/15/2013 18.33 18.47 18.08 18.16 2,926,170
04/12/2013 18.28 18.55 18.21 18.43 1,820,566
04/11/2013 18.08 18.5 18.0401 18.38 3,136,207
04/10/2013 17.73 18.1 17.565 18.09 2,660,555
04/09/2013 17.71 17.81 17.55 17.65 1,766,066
04/08/2013 17.41 17.78 17.18 17.76 2,190,724
04/05/2013 17.35 17.57 17.15 17.36 2,331,380
04/04/2013 17.62 17.69 17.37 17.53 1,924,895
04/03/2013 18.13 18.18 17.62 17.62 3,413,159
04/02/2013 18.32 18.665 18.04 18.16 2,444,662
04/01/2013 18.06 18.38 18.04 18.36 2,132,609
03/28/2013 18.08 18.22 17.99 18.13 1,977,298
03/27/2013 18.06 18.18 18 18.08 2,128,299
03/26/2013 18.25 18.37 17.94 18.15 2,230,917
03/25/2013 18.41 18.6351 18.19 18.22 1,510,362
03/22/2013 18.19 18.46 18.15 18.31 2,595,587
03/21/2013 18.67 18.67 18.17 18.18 4,114,319
03/20/2013 18.95 18.99 18.68 18.75 3,299,966
03/19/2013 18.6 18.95 18.53 18.94 4,779,239
03/18/2013 18.21 18.64 18.19 18.6 2,675,787
03/15/2013 18.43 18.6 18.27 18.4 4,032,323
03/14/2013 18.19 18.44 18.15 18.4 3,841,014
03/13/2013 17.78 18.26 17.56 18.2 6,946,381
03/12/2013 17.58 17.91 17.465 17.81 3,707,161
03/11/2013 17.73 17.84 17.52 17.64 2,649,451
03/08/2013 17.63 17.88 17.63 17.83 3,880,920
03/07/2013 17.23 17.44 17.22 17.27 4,327,542
03/06/2013 17.49 17.68 17.04 17.3 4,129,695
03/05/2013 16.95 17.05 16.72 16.91 2,613,930
03/04/2013 16.93 17.32 16.665 16.86 4,610,786
03/01/2013 16.58 16.97 16.48 16.92 5,020,747
02/28/2013 16.2 16.8 16.1 16.6 6,276,389
02/27/2013 15.41 16.22 15.35 16.18 6,054,215
02/26/2013 15.32 15.58 15.14 15.44 5,527,859
02/25/2013 15.89 15.97 15.43 15.43 3,361,337
02/22/2013 15.85 16.025 15.77 15.84 3,170,762
02/21/2013 16.14 16.2 15.68 15.84 4,817,273
02/20/2013 16.31 16.75 16.15 16.19 4,418,528
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.