Dean Foods Company Historical Stock Prices

DF 
$15.32
*  
0.43
2.73%
Get DF Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.65  15.6936  15.32  15.32 1,943,646
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
06/18/2014 18.09 18.1099 17.46 17.67 3,553,963
06/17/2014 17.93 18.24 17.82 18.15 2,942,687
06/16/2014 17.71 17.99 17.68 17.98 1,554,945
06/13/2014 17.67 17.79 17.5101 17.71 1,478,475
06/12/2014 17.65 17.911 17.45 17.67 3,419,184
06/11/2014 17.56 17.565 17.22 17.36 1,832,403
06/10/2014 17.8 17.8 17.56 17.65 1,590,149
06/09/2014 17.6 17.87 17.57 17.85 2,258,546
06/06/2014 17.35 17.6 17.28 17.6 2,439,501
06/05/2014 16.9 17.35 16.6401 17.35 3,309,472
06/04/2014 16.88 17 16.8 16.87 1,171,443
06/03/2014 16.97 17.085 16.7333 16.98 3,983,127
06/02/2014 17.41 17.41 16.94 17.06 2,764,546
05/30/2014 17.43 17.49 17.06 17.38 3,926,320
05/29/2014 17.24 17.65 17.2 17.4 2,665,979
05/28/2014 17.1 17.37 17.05 17.11 2,926,384
05/27/2014 16.9 17.055 16.71 16.99 2,148,180
05/23/2014 16.85 16.88 16.51 16.75 3,316,820
05/22/2014 16.15 17.03 16.07 16.9 5,993,225
05/21/2014 15.77 16.24 15.53 16.15 4,225,207
05/20/2014 15.53 15.75 15.5 15.73 1,970,295
05/19/2014 15.5 15.67 15.43 15.57 1,898,579
05/16/2014 15.28 15.6 15.26 15.55 2,150,205
05/15/2014 15.1 15.36 15.01 15.29 3,118,710
05/14/2014 15.19 15.3775 15 15.09 2,680,104
05/13/2014 15.02 15.34 15.02 15.22 1,690,810
05/12/2014 14.82 15.28 14.82 15.02 2,114,687
05/09/2014 14.41 14.8 14.255 14.69 3,393,924
05/08/2014 14.79 15.09 14.41 14.55 5,863,630
05/07/2014 15.31 15.415 14.83 15.35 3,781,272
05/06/2014 15.48 15.5 15.22 15.27 1,376,451
05/05/2014 15.64 15.75 15.41 15.5 1,533,946
05/02/2014 15.71 15.82 15.66 15.75 1,147,986
05/01/2014 15.85 15.98 15.55 15.74 1,981,287
04/30/2014 15.68 15.88 15.62 15.84 1,898,239
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?