Dean Foods Company Historical Stock Prices

DF 
$15.49
*  
0.31
 negative 
2.04%
Get DF Alerts
*Delayed - data as of Apr. 15, 2014 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  15.46  15.63  15.22  15.49 3,183,823
04/15/2014 15.51 15.63 15.22 15.49 3,184,323
04/14/2014 15.2 15.43 15.07 15.18 1,863,998
04/11/2014 15.26 15.38 14.96 15.1 1,912,075
04/10/2014 15.68 15.7 15.23 15.36 2,429,039
04/09/2014 15.67 15.73 15.52 15.66 1,308,964
04/08/2014 15.85 15.89 15.58 15.67 2,073,006
04/07/2014 16.29 16.43 15.8 15.84 2,445,797
04/04/2014 16.31 16.52 16.11 16.29 3,175,238
04/03/2014 16.12 16.345 15.885 16.18 3,668,983
04/02/2014 15.35 16.23 15.314 16.22 5,025,410
04/01/2014 15.47 15.5475 15.13 15.2 2,439,648
03/31/2014 15.29 15.62 15.22 15.46 1,981,478
03/28/2014 14.78 15.25 14.75 15.24 1,722,691
03/27/2014 15.09 15.09 14.71 14.71 1,641,133
03/26/2014 14.76 15.13 14.61 15.1 2,280,596
03/25/2014 14.92 15.02 14.72 14.76 2,666,493
03/24/2014 15.26 15.34 14.8 14.86 2,350,378
03/21/2014 15.31 15.4 15.125 15.15 1,743,578
03/20/2014 14.86 15.2 14.81 15.19 1,572,641
03/19/2014 15.19 15.2 14.65 14.75 1,659,381
03/18/2014 14.96 15.19 14.91 15.16 1,380,720
03/17/2014 14.87 15.06 14.86 14.99 1,239,193
03/14/2014 14.53 14.91 14.53 14.82 1,328,996
03/13/2014 14.94 15.032 14.55 14.61 2,597,173
03/12/2014 14.68 14.99 14.68 14.97 1,982,511
03/11/2014 14.75 14.95 14.69 14.78 1,288,648
03/10/2014 14.89 14.92 14.7 14.74 2,453,198
03/07/2014 14.85 14.89 14.67 14.84 1,851,012
03/06/2014 14.81 14.96 14.55 14.85 1,738,131
03/05/2014 15.03 15.07 14.75 14.79 1,990,922
03/04/2014 14.94 15.06 14.91 15.01 1,676,833
03/03/2014 14.71 14.99 14.64 14.78 2,384,457
02/28/2014 14.62 14.91 14.6 14.79 1,085,808
02/27/2014 14.62 14.74 14.45 14.65 1,443,782
02/26/2014 14.6 14.79 14.51 14.62 1,548,344
02/25/2014 14.52 14.72 14.5 14.56 1,128,898
02/24/2014 14.56 14.67 14.49 14.5 1,785,703
02/21/2014 14.59 14.659 14.37 14.43 1,599,157
02/20/2014 14.31 14.7 14.31 14.56 1,804,653
02/19/2014 14.28 14.38 14.202 14.28 1,941,087
02/18/2014 14.81 14.82 14.275 14.29 2,139,063
02/14/2014 14.22 14.755 14.15 14.68 2,681,709
02/13/2014 14.04 14.31 14.01 14.15 3,075,250
02/12/2014 13.99 14.24 13.82 14.19 5,867,867
02/11/2014 13.82 14.24 13.585 14.08 18,108,600
02/10/2014 15.06 15.25 14.94 15.2 2,404,006
02/07/2014 15.3 15.43 15.07 15.08 1,256,154
02/06/2014 14.9 15.36 14.87 15.3 2,056,012
02/05/2014 15.02 15.11 14.71 14.84 1,763,552
02/04/2014 15.03 15.13 14.95 15.02 2,000,888
02/03/2014 15.8 15.86 14.88 14.9 3,556,202
01/31/2014 15.9 16.11 15.77 15.8 1,564,212
01/30/2014 16.19 16.25 15.94 16.05 2,478,444
01/29/2014 16.65 16.65 15.97 15.98 2,785,969
01/28/2014 16.77 16.92 16.65 16.78 1,692,315
01/27/2014 16.74 16.84 16.47 16.7 2,777,176
01/24/2014 17.22 17.27 16.5 16.51 3,149,478
01/23/2014 17.49 17.49 17.1 17.31 1,710,509
01/22/2014 17.5 17.72 17.43 17.52 1,046,448
01/21/2014 17.51 17.7 17.3 17.47 1,963,610
01/17/2014 17.33 17.38 17.01 17.01 769,738
01/16/2014 17.37 17.47 17.25 17.37 950,571
01/15/2014 17.55 17.63 17.35 17.38 972,791
01/14/2014 17.12 17.48 17.12 17.45 1,073,982
01/13/2014 17.2 17.39 17.02 17.09 1,895,690
01/10/2014 17.27 17.4 17.1 17.2 1,587,565
01/09/2014 17.28 17.36 17.04 17.21 1,275,224
01/08/2014 17.41 17.5 17.11 17.25 2,933,949
01/07/2014 17.64 18.06 17.64 17.95 2,731,632
01/06/2014 17.62 17.73 17.26 17.61 8,089,160
01/03/2014 17.21 17.83 17.19 17.58 3,474,380
01/02/2014 17.17 17.19 16.96 17.06 1,416,142
12/31/2013 17.31 17.31 17.11 17.19 1,094,778
12/30/2013 17.17 17.35 17.02 17.26 1,868,955
12/27/2013 16.94 17.25 16.92 17.15 1,361,001
12/26/2013 17.02 17.065 16.76 16.9 1,135,001
12/24/2013 16.93 17.08 16.93 17.03 413,536
12/23/2013 17 17.095 16.83 16.97 916,397
12/20/2013 16.85 17 16.76 16.97 2,785,233
12/19/2013 16.7 16.9 16.6 16.87 1,714,134
12/18/2013 16.64 16.91 16.49 16.77 2,615,441
12/17/2013 16.76 16.77 16.355 16.64 3,282,120
12/16/2013 17.1 17.17 16.595 16.72 3,045,963
12/13/2013 17.08 17.12 16.94 17 1,496,489
12/12/2013 17.44 17.48 16.98 17.02 2,069,664
12/11/2013 17.87 18.01 17.44 17.44 1,788,955
12/10/2013 17.97 18.01 17.57 17.83 1,921,430
12/09/2013 17.99 18.14 17.9 18.08 2,102,245
12/06/2013 18.41 18.63 18.36 18.43 1,789,243
12/05/2013 18.25 18.41 18.12 18.29 1,649,994
12/04/2013 18.05 18.7 18.01 18.31 3,305,179
12/03/2013 18 18.31 17.96 18.09 2,232,776
12/02/2013 17.99 18.235 17.91 18.06 1,487,800
11/29/2013 18.03 18.2 17.955 17.98 697,918
11/27/2013 18 18.07 17.88 18.05 1,122,634
11/26/2013 18.11 18.275 17.975 18 1,618,899
11/25/2013 18.22 18.27 18.06 18.09 2,271,272
11/22/2013 18.1 18.225 18 18.14 1,243,212
11/21/2013 17.98 18.28 17.91 18.11 1,265,451
11/20/2013 18.06 18.16 17.87 17.94 1,938,953
11/19/2013 18.08 18.27 17.87 18.06 2,706,486
11/18/2013 18.25 18.37 17.99 18.08 1,596,505
11/15/2013 18.15 18.3 18.0599 18.26 1,806,021
11/14/2013 18 18.32 17.991 18.16 2,683,937
11/13/2013 17.74 18.16 17.71 18.03 3,986,558
11/12/2013 18.63 18.67 17.71 18.2 5,052,495
11/11/2013 19.38 19.71 19.38 19.71 1,279,840
11/08/2013 19.27 19.515 19.19 19.39 933,955
11/07/2013 19.68 19.7 19.26 19.31 1,494,644
11/06/2013 19.55 19.67 19.385 19.56 748,020
11/05/2013 19.41 19.63 19.36 19.49 1,007,589
11/04/2013 19.58 19.671 19.45 19.53 1,009,243
11/01/2013 19.56 19.63 19.36 19.55 1,592,948
10/31/2013 19.5 19.61 19.31 19.5 1,167,610
10/30/2013 19.84 19.87 19.475 19.53 834,851
10/29/2013 19.72 19.88 19.66 19.85 731,314
10/28/2013 19.67 19.88 19.6 19.72 1,314,341
10/25/2013 19.28 19.6 19.22 19.6 1,406,507
10/24/2013 19.1 19.29 18.96 19.27 1,072,193
10/23/2013 19.06 19.22 18.955 19.01 1,006,029
10/22/2013 18.58 19.22 18.57 19.15 1,580,821
10/21/2013 18.9 19.21 18.42 18.42 2,313,362
10/18/2013 18.48 18.48 18.049 18.28 1,184,195
10/17/2013 17.92 18.39 17.82 18.32 2,201,641
10/16/2013 17.94 18.13 17.88 17.94 903,629
10/15/2013 17.86 18.14 17.75 17.89 1,104,398
10/14/2013 17.76 18.0025 17.71 17.95 1,061,925
10/11/2013 18.1 18.1 17.87 17.95 1,256,739
10/10/2013 17.9 18.12 17.85 18.1 1,197,232
10/09/2013 17.62 17.86 17.4 17.79 1,625,600
10/08/2013 17.92 18.075 17.5 17.55 2,095,835
10/07/2013 18.03 18.305 17.86 17.97 1,379,797
10/04/2013 18.33 18.37 18.14 18.26 1,669,868
10/03/2013 18.61 18.77 18.29 18.31 2,472,513
10/02/2013 19.01 19.1 18.6 18.74 2,563,116
10/01/2013 19.23 19.63 19.145 19.2 2,494,531
09/30/2013 18.99 19.3 18.9101 19.3 1,841,818
09/27/2013 19.1 19.22 19.03 19.13 1,027,621
09/26/2013 19.13 19.33 19.09 19.24 1,154,560
09/25/2013 19.16 19.29 18.95 19.11 1,180,319
09/24/2013 19.03 19.24 18.89 19.12 1,135,287
09/23/2013 19.12 19.24 18.87 18.99 824,414
09/20/2013 19.5 19.56 19.07 19.1 2,022,353
09/19/2013 19.63 19.76 19.44 19.47 1,188,857
09/18/2013 19.65 19.86 19.38 19.64 1,399,959
09/17/2013 19.41 19.77 19.41 19.6 785,148
09/16/2013 19.62 19.71 19.245 19.47 1,264,151
09/13/2013 19.27 19.475 19.05 19.43 1,076,361
09/12/2013 19.32 19.37 18.99 19.2 878,652
09/11/2013 19.23 19.39 18.97 19.37 1,399,391
09/10/2013 19.04 19.34 18.9899 19.22 1,450,048
09/09/2013 18.63 19.073 18.63 19.04 1,097,712
09/06/2013 18.95 18.95 18.55 18.62 1,967,201
09/05/2013 18.83 18.9 18.6 18.87 1,492,972
09/04/2013 18.84 18.84 18.61 18.75 1,640,089
09/03/2013 18.96 19.26 18.69 18.84 3,249,117
08/30/2013 19.19 19.52 19.1 19.16 1,469,585
08/29/2013 19.01 19.35 18.82 19.23 1,519,228
08/28/2013 18.76 19.05 18.59 18.96 1,440,471
08/27/2013 19.26 19.2899 18.8 18.8 1,723,968
08/23/2013 19.28 19.5 19.226 19.38 1,599,077
08/22/2013 19.58 19.62 19.29 19.4 1,196,557
08/21/2013 19.52 19.8082 19.3922 19.54 951,436
08/20/2013 19.44 19.7 19.36 19.6 2,361,656
08/19/2013 19.62 19.7198 19.24 19.34 1,260,159
08/16/2013 19.96 19.96 19.6 19.66 1,207,661
08/15/2013 20.4 20.4 19.84 19.96 1,930,164
08/14/2013 21.12 21.12 20.5 20.54 1,207,037
08/13/2013 21.36 21.46 21.08 21.12 1,628,824
08/12/2013 20.58 21.32 20.46 21.28 2,662,310
08/09/2013 20.28 21.2 20.14 20.92 3,798,166
08/08/2013 20.32 20.58 19.82 20.4 6,634,295
08/07/2013 22.42 22.52 22.04 22.04 1,353,229
08/06/2013 22.66 22.84 22.48 22.52 1,275,696
08/05/2013 22.5 22.96 22.5 22.7 1,509,979
08/02/2013 22.08 22.62 21.84 22.5 1,043,063
08/01/2013 22 22.42 21.94 22.14 1,448,589
07/31/2013 21.68 21.94 21.58 21.8 1,250,221
07/30/2013 21.62 21.74 21.56 21.66 1,501,952
07/29/2013 21.26 21.64 21.26 21.56 930,163
07/26/2013 21.16 21.5 21 21.4 959,933
07/25/2013 21.52 21.6 21.1 21.34 1,116,681
07/24/2013 21.08 21.74 21.02 21.6 2,056,832
07/23/2013 21.08 21.3 20.97 21.1 926,833
07/22/2013 20.94 21.06 20.8 21.02 815,209
07/19/2013 21.18 21.18 20.75 20.9 909,381
07/18/2013 21.4 21.78 21.1 21.26 1,353,865
07/17/2013 21.14 21.34 21.02 21.32 697,539
07/16/2013 20.68 21.26 20.46 21.1 3,014,279
07/15/2013 21.14 21.36 20.68 20.74 1,647,413
07/12/2013 21.22 21.38 20.94 21.16 1,588,023
07/11/2013 20.8 21.3 20.76 21.24 3,043,503
07/10/2013 20.6 20.64 20.1 20.6 1,649,786
07/09/2013 20.32 20.68 20.25 20.6 2,325,183
07/08/2013 20.34 20.54 20.18 20.2 1,607,717
07/05/2013 20.36 20.56 20.11 20.24 1,362,465
07/03/2013 20.68 20.7 20.16 20.2 1,357,586
07/02/2013 20.88 20.92 20.57 20.74 1,399,045
07/01/2013 20.24 20.93 20.14 20.62 1,705,370
06/28/2013 20.12 20.48 19.88 20.04 2,768,332
06/27/2013 20.22 20.58 20.06 20.2 892,687
06/26/2013 20.1 20.28 19.98 20.02 2,305,986
06/25/2013 19.56 20.08 19.3602 19.96 1,982,400
06/24/2013 19.8 19.8198 19.32 19.4 2,035,718
06/21/2013 19.92 20.052 19.52 19.98 1,450,415
06/20/2013 20.48 20.534 19.59 19.76 1,620,783
06/19/2013 21.04 21.04 20.5 20.5 1,352,257
06/18/2013 20.6 21.06 20.6 21.04 2,662,196
06/17/2013 20.5 20.92 20.34 20.62 2,665,671
06/14/2013 19.96 20.62 19.88 20.32 2,115,256
06/13/2013 19.36 19.98 19.06 19.92 3,432,488
06/12/2013 20.18 20.18 19.32 19.42 5,869,485
06/11/2013 20.48 20.65 20.26 20.28 1,752,298
06/10/2013 20.66 20.82 20.38 20.6 1,882,519
06/07/2013 20.8 20.94 20.3 20.5 1,956,154
06/06/2013 20.76 21.12 20.58 20.76 1,868,943
06/05/2013 20.96 21.18 20.66 20.8 1,840,141
06/04/2013 20.72 21.19 20.72 20.98 1,837,642
06/03/2013 20.96 21.2 20.54 20.74 4,100,299
05/31/2013 21 21.25 20.9 20.98 2,538,375
05/30/2013 20.64 21.38 20.5 21.18 3,762,900
05/29/2013 20.98 21.38 20.84 20.98 4,363,502
05/28/2013 20.24 21.18 20.24 21.12 6,689,970
05/24/2013 19.64 20.4 19.16 20.2 7,389,795
05/23/2013 19.0241 19.8036 18.899 19.64 27,687,970
05/22/2013 19.5342 19.7843 19.1396 19.1974 3,512,832
05/21/2013 19.4572 19.8517 19.2551 19.5919 2,262,707
05/20/2013 20.0634 20.2077 19.4379 19.4668 3,934,263
05/17/2013 19.7747 20.2655 19.5823 20.1596 4,313,210
05/16/2013 19.7459 20.2366 19.5726 19.8132 3,789,241
05/15/2013 19.0049 19.8806 18.7643 19.8709 6,721,515
05/14/2013 18.7643 19.2455 18.7258 19.13 2,380,922
05/13/2013 18.2736 18.6489 18.2158 18.4275 1,357,374
05/10/2013 18.1485 18.4372 18.1389 18.2639 1,804,760
05/09/2013 18.697 18.8028 18.2591 18.3409 2,108,192
05/08/2013 18.0907 18.3506 17.8887 18.2832 2,000,603
05/07/2013 18.2832 18.3121 17.9079 17.9272 2,924,016
05/06/2013 18.5334 18.6104 18.2255 18.2447 2,096,393
05/03/2013 18.6296 18.8317 18.5526 18.6489 1,412,319
05/02/2013 18.1581 18.62 18.1005 18.4756 1,545,454
05/01/2013 18.4372 18.6681 18.1196 18.1292 1,572,352
04/30/2013 18.2832 18.543 18.2832 18.4179 1,837,469
04/29/2013 18.2351 18.288 18.033 18.2736 2,317,349
04/26/2013 17.9368 18.3121 17.9368 18.2447 891,906
04/25/2013 18.1581 18.1908 17.8598 17.9175 1,094,897
04/24/2013 18.3506 18.4564 18.0715 18.1389 672,283
04/23/2013 18.389 18.5526 18.1677 18.3506 1,011,192
04/22/2013 18.1966 18.543 18.0138 18.3987 813,845
04/19/2013 17.9753 18.1196 17.8887 18.11 1,181,959
04/18/2013 17.5904 17.9175 17.4556 17.8598 900,153
04/17/2013 17.7828 17.8213 17.4556 17.6 1,209,846
04/16/2013 17.5807 17.9175 17.4941 17.9079 867,083
04/15/2013 17.6385 17.7732 17.3979 17.4749 1,463,085
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 your brokers before you trade


Want to trade FX?