Dean Foods Company Historical Stock Prices

DF 
$16.12
*  
0.04
0.25%
Get DF Alerts
*Delayed - data as of Feb. 27, 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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  16.23  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
01/16/2015 18.6 18.72 18.57 18.72 1,447,635
01/15/2015 18.62 18.75 18.46 18.6 1,458,638
01/14/2015 18.22 18.595 18.18 18.59 1,618,382
01/13/2015 18.25 18.5 18.15 18.41 1,993,460
01/12/2015 18.15 18.28 17.83 18.02 2,846,526
01/09/2015 18.76 18.89 18.54 18.55 1,466,048
01/08/2015 18.8 18.82 18.58 18.76 3,273,432
01/07/2015 18.4 18.75 18.175 18.6 2,773,658
01/06/2015 18.78 18.8 18.07 18.3 2,579,808
01/05/2015 18.96 19.235 18.74 18.75 1,955,255
01/02/2015 19.41 19.53 18.93 19.03 1,306,879
12/31/2014 19.4 19.66 19.37 19.38 966,342
12/30/2014 19.36 19.505 19.31 19.36 1,063,369
12/29/2014 19.25 19.52 19.18 19.4 1,141,070
12/26/2014 19.06 19.35 19.06 19.23 1,068,957
12/24/2014 19.01 19.01 18.83 18.96 834,052
12/23/2014 19.09 19.12 18.84 18.97 1,941,561
12/22/2014 18.71 19.14 18.66 19.12 1,418,116
12/19/2014 18.41 18.89 18.26 18.69 2,921,620
12/18/2014 18.71 19.16 18.42 18.43 3,633,187
12/17/2014 17.69 18.42 17.66 18.41 2,008,080
12/16/2014 17.72 18.08 17.59 17.69 1,592,120
12/15/2014 17.99 18.18 17.7 17.76 1,778,351
12/12/2014 17.67 18.095 17.65 18 2,326,193
12/11/2014 17.77 18.05 17.68 17.82 1,515,190
12/10/2014 17.15 17.89 17.12 17.75 3,329,426
12/09/2014 16.89 17.21 16.77 17.2 1,401,247
12/08/2014 17.15 17.3 16.97 17.09 1,007,266
12/05/2014 16.92 17.26 16.92 17.09 1,466,700
12/04/2014 17.03 17.06 16.77 16.9 1,523,312
12/03/2014 17.01 17.12 16.85 17.03 1,016,839
12/02/2014 17.04 17.19 16.93 17.01 1,170,199
12/01/2014 17.07 17.24 16.995 17.03 1,778,899
11/28/2014 16.87 17.22 16.83 17.05 834,499
11/26/2014 16.93 16.99 16.73 16.82 1,209,652
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?