Dean Foods Company Historical Stock Prices

DF 
$16.79
*  
0.11
0.66%
Get DF Alerts
*Delayed - data as of Aug. 28, 2015 11:09 ET  -  Find a broker to begin trading DF now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    DF Real Time
 
 
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: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:09  16.76  16.85  16.60  16.79 319,702
08/27/2015 16.69 16.73 16.3 16.68 1,607,771
08/26/2015 16.09 16.63 15.83 16.55 2,424,623
08/25/2015 16.68 16.68 15.75 15.76 3,358,343
08/24/2015 15.97 16.64 15.55 16.26 3,054,566
08/21/2015 16.67 17.17 16.66 16.84 2,228,435
08/20/2015 17.22 17.59 16.94 16.94 2,351,472
08/19/2015 17.33 17.73 17.24 17.53 1,799,087
08/18/2015 17.43 17.7 17.3 17.51 2,284,995
08/17/2015 17.02 17.48 16.83 17.44 2,811,351
08/14/2015 16.72 17.04 16.61 16.99 1,677,118
08/13/2015 17.08 17.18 16.66 16.69 1,999,415
08/12/2015 16.78 17.18 16.5501 17.07 4,183,921
08/11/2015 17.04 18.23 16.48 16.77 7,066,109
08/10/2015 17.95 18 14.555 17.21 12,644,900
08/07/2015 17.69 17.89 17.51 17.73 2,428,748
08/06/2015 18.16 18.23 17.54 17.66 1,558,006
08/05/2015 17.96 18.28 17.95 18.18 2,018,315
08/04/2015 17.83 18.13 17.76 17.91 1,162,411
08/03/2015 17.76 17.85 17.58 17.8 1,240,022
07/31/2015 17.83 18.03 17.695 17.8 1,450,424
07/30/2015 17.63 17.83 17.48 17.75 931,160
07/29/2015 17.49 17.8 17.38 17.7 1,147,954
07/28/2015 17.14 17.53 16.935 17.49 1,648,885
07/27/2015 17.09 17.23 16.98 17.1 1,150,667
07/24/2015 17.66 17.68 17.2 17.2 2,030,863
07/23/2015 17.98 18.04 17.72 17.74 1,379,221
07/22/2015 17.69 18.1 17.67 18 1,837,070
07/21/2015 17.81 17.81 17.58 17.7 1,697,228
07/20/2015 17.55 17.84 17.22 17.8 2,338,092
07/17/2015 17.28 17.74 17.18 17.59 2,300,970
07/16/2015 17.18 17.77 17.09 17.3 3,407,828
07/15/2015 17.29 17.32 16.31 16.65 3,070,003
07/14/2015 17.04 17.44 17.01 17.37 2,083,469
07/13/2015 16.89 17.22 16.83 17.04 1,226,774
07/10/2015 16.91 17 16.735 16.79 1,089,187
07/09/2015 16.78 16.92 16.59 16.74 1,497,228
07/08/2015 16.55 16.89 16.44 16.58 1,526,871
07/07/2015 16.25 16.78 16.13 16.65 2,764,920
07/06/2015 15.96 16.28 15.96 16.21 1,458,527
07/02/2015 16.25 16.3 16.09 16.16 1,204,248
07/01/2015 16.27 16.4 16.08 16.25 1,711,317
06/30/2015 16.18 16.27 15.9399 16.17 1,767,191
06/29/2015 16.38 16.52 15.97 16.07 2,632,278
06/26/2015 16.67 16.85 16.26 16.48 4,272,432
06/25/2015 16.88 17.04 16.58 16.58 2,329,445
06/24/2015 17.49 17.53 16.84 16.86 2,254,922
06/23/2015 17.32 17.52 17.235 17.5 1,397,471
06/22/2015 17.47 17.48 17.3 17.35 1,301,465
06/19/2015 17.49 17.705 17.35 17.37 1,728,013
06/18/2015 17.41 17.64 17.4 17.44 1,670,601
06/17/2015 17.9 17.93 17.26 17.33 2,221,654
06/16/2015 17.62 18.02 17.56 17.86 1,293,644
06/15/2015 17.49 17.77 17.35 17.65 1,001,373
06/12/2015 17.67 17.71 17.54 17.62 704,522
06/11/2015 17.62 17.79 17.58 17.72 967,368
06/10/2015 17.41 17.7 17.4 17.64 1,252,677
06/09/2015 17.56 17.57 17.31 17.36 1,475,251
06/08/2015 17.78 17.79 17.48 17.55 1,369,574
06/05/2015 17.65 17.89 17.46 17.87 1,640,298
06/04/2015 17.92 18.13 17.58 17.67 1,841,253
06/03/2015 18.13 18.3 17.73 17.79 2,662,168
06/02/2015 18.51 18.62 18.34 18.53 1,804,968
06/01/2015 18.58 18.76 18.46 18.61 2,206,571
05/29/2015 18.14 18.51 18.1 18.42 2,266,302
05/28/2015 18.42 18.61 18.17 18.2 2,229,974
05/27/2015 18.58 18.68 18.46 18.5 1,788,825
05/26/2015 18.64 18.77 18.45 18.54 1,768,864
05/22/2015 18.61 19 18.6 18.79 1,720,147
05/21/2015 18.88 19.075 18.59 18.6 1,700,869
05/20/2015 18.66 19.17 18.64 18.9 2,344,767
05/19/2015 18.95 19.08 18.57 18.62 2,517,780
05/18/2015 18.82 19.015 18.72 18.92 2,217,448
05/15/2015 18.75 18.98 18.675 18.83 1,925,294
05/14/2015 18.51 18.74 18.35 18.71 2,844,197
05/13/2015 18.27 18.6 18.21 18.41 3,311,302
05/12/2015 17.37 18.471 17.26 18.29 6,274,438
05/11/2015 17.68 17.94 16.81 17.33 5,087,259
05/08/2015 16.06 16.445 15.96 16.28 2,304,939
05/07/2015 15.92 16.275 15.88 15.92 2,095,981
05/06/2015 16.15 16.16 15.76 15.98 1,269,340
05/05/2015 16.17 16.31 15.94 16.08 1,293,503
05/04/2015 16.3 16.34 16.09 16.24 1,642,705
05/01/2015 16.26 16.37 16.11 16.31 872,678
04/30/2015 16.64 16.64 16.205 16.25 1,312,617
04/29/2015 16.77 16.91 16.6 16.68 887,910
04/28/2015 16.69 16.87 16.61 16.8 1,129,616
04/27/2015 16.93 16.93 16.62 16.71 815,205
04/24/2015 16.9 17.04 16.8 16.83 763,563
04/23/2015 16.85 17.05 16.7 16.86 933,902
04/22/2015 17.12 17.14 16.69 16.86 1,443,391
04/21/2015 17.34 17.49 17.13 17.13 704,526
04/20/2015 17.36 17.555 17.27 17.3 591,106
04/17/2015 17.61 17.64 17.1 17.24 1,054,218
04/16/2015 17.71 17.9 17.57 17.77 901,741
04/15/2015 17.6 17.84 17.58 17.73 1,073,505
04/14/2015 17.53 17.58 17.31 17.56 661,473
04/13/2015 17.34 17.54 17.28 17.51 721,323
04/10/2015 17.54 17.54 17.35 17.44 540,265
04/09/2015 17.5 17.53 17.27 17.47 588,774
04/08/2015 17.16 17.5 17.05 17.49 1,167,733
04/07/2015 17.07 17.23 16.975 17.16 967,124
04/06/2015 16.97 17.175 16.95 17.11 1,725,445
04/02/2015 16.77 17.15 16.73 17.07 1,599,151
04/01/2015 16.47 16.77 16.45 16.75 1,538,323
03/31/2015 16.6 16.77 16.46 16.53 1,528,412
03/30/2015 16.11 16.72 16.06 16.64 1,352,487
03/27/2015 15.87 16.1 15.72 16.03 1,247,613
03/26/2015 16.21 16.4 15.8 15.87 1,191,222
03/25/2015 16.58 16.8001 16.41 16.41 1,926,523
03/24/2015 16.33 16.485 16.26 16.46 1,103,395
03/23/2015 16.19 16.39 16.15 16.3 981,289
03/20/2015 16 16.215 15.92 16.16 1,946,006
03/19/2015 15.86 15.995 15.7999 15.87 1,100,758
03/18/2015 15.79 16.06 15.6 15.92 1,810,395
03/17/2015 15.45 15.87 15.38 15.85 957,416
03/16/2015 15.61 15.72 15.41 15.44 1,144,283
03/13/2015 15.73 15.84 15.47 15.58 1,059,396
03/12/2015 15.43 15.75 15.43 15.74 969,699
03/11/2015 15.82 15.83 15.36 15.41 1,748,830
03/10/2015 15.86 15.92 15.5 15.84 1,685,726
03/09/2015 15.88 16.06 15.8 16.01 1,013,726
03/06/2015 15.91 16.08 15.75 15.88 1,864,178
03/05/2015 16.29 16.3 15.99 16.01 950,803
03/04/2015 16.3 16.36 16.11 16.29 1,016,149
03/03/2015 16.39 16.4 16.255 16.34 1,104,382
03/02/2015 16.09 16.48 15.97 16.38 1,276,681
02/27/2015 16.11 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
11/25/2014 17.04 17.18 16.865 16.95 1,311,517
11/24/2014 17.08 17.15 16.88 17.05 1,223,565
11/21/2014 17.2 17.27 16.89 17.11 1,568,597
11/20/2014 16.97 17.135 16.86 17.1 1,361,269
11/19/2014 16.86 17.09 16.64 17.04 2,607,870
11/18/2014 16.67 16.97 16.6 16.92 1,823,500
11/17/2014 16.6 16.79 16.47 16.65 2,217,228
11/14/2014 16.69 16.74 16.38 16.61 2,239,202
11/13/2014 16.82 17.05 16.61 16.67 2,523,626
11/12/2014 16.27 16.84 16.2 16.78 3,065,234
11/11/2014 16.42 16.48 16 16.27 3,619,269
11/10/2014 15.95 16.6 15.73 16.4 10,560,560
11/07/2014 14.17 14.52 13.95 14.42 2,799,219
11/06/2014 13.99 14.2901 13.93 14.26 2,059,025
11/05/2014 14.09 14.26 13.96 14 1,845,935
11/04/2014 13.93 14.115 13.88 14 1,789,672
11/03/2014 14.28 14.44 13.825 13.95 4,142,074
10/31/2014 14.64 14.8 14.35 14.71 2,191,788
10/30/2014 14.17 14.45 14.08 14.4 1,721,773
10/29/2014 14.33 14.58 14.1 14.17 2,313,603
10/28/2014 14.15 14.44 14.1 14.36 2,390,163
10/27/2014 14.53 14.53 14.01 14.12 2,736,731
10/24/2014 14.62 14.7 14.4 14.59 1,307,894
10/23/2014 14.48 14.91 14.315 14.56 2,838,482
10/22/2014 14.42 14.84 14.275 14.39 5,118,879
10/21/2014 14.07 14.11 13.91 13.93 1,880,731
10/20/2014 13.52 14.06 13.51 14.04 1,522,906
10/17/2014 13.81 13.93 13.49 13.53 2,440,640
10/16/2014 13.16 13.82 13.11 13.65 2,807,662
10/15/2014 13.16 13.5099 13.005 13.38 2,154,026
10/14/2014 12.81 13.52 12.81 13.28 3,071,845
10/13/2014 12.78 12.93 12.64 12.7 1,716,992
10/10/2014 12.77 13.19 12.77 12.8 2,542,760
10/09/2014 13.11 13.19 12.76 12.81 2,157,061
10/08/2014 13.28 13.34 12.9 13.15 2,691,697
10/07/2014 13.29 13.59 13.28 13.3 2,954,104
10/06/2014 12.91 13.465 12.9 13.4 3,287,921
10/03/2014 12.82 12.95 12.7 12.88 1,967,406
10/02/2014 12.99 13.07 12.62 12.74 2,501,859
10/01/2014 13.09 13.13 12.75 13.03 5,482,153
09/30/2014 13.21 13.35 13.035 13.25 2,589,747
09/29/2014 13.18 13.22 13.08 13.17 1,778,545
09/26/2014 13.54 13.565 13.26 13.28 2,285,112
09/25/2014 13.83 13.84 13.3 13.55 2,851,141
09/24/2014 13.65 13.905 13.62 13.83 2,976,683
09/23/2014 14.1 14.155 13.59 13.67 3,286,734
09/22/2014 14.32 14.34 14.04 14.15 2,349,758
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?