Historical Stock Prices

DF 
$17.24
*  
0.53
2.98%
Get DF Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
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
08/26/2014 16.1 16.22 16.07 16.14 1,404,718
08/25/2014 16.15 16.1801 16 16.08 1,616,985
08/22/2014 16.09 16.21 15.99 16.02 2,473,427
08/21/2014 16.16 16.32 16.02 16.08 1,976,748
08/20/2014 16.3 16.34 15.94 16.23 1,996,935
08/19/2014 16.32 16.4 16.17 16.35 1,737,863
08/18/2014 16.18 16.33 16.13 16.32 2,132,572
08/15/2014 15.89 16.12 15.82 16.1 2,998,541
08/14/2014 15.79 15.88 15.67 15.82 2,224,778
08/13/2014 15.43 15.87 15.2599 15.81 3,107,448
08/12/2014 15.44 15.75 15.15 15.38 3,657,614
08/11/2014 14.29 15.285 14.19 15.2 12,956,420
08/08/2014 15.63 15.89 15.51 15.81 2,109,755
08/07/2014 15.73 15.86 15.46 15.62 2,192,140
08/06/2014 15.5 15.91 15.46 15.72 2,381,294
08/05/2014 15.55 15.77 15.43 15.51 2,170,570
08/04/2014 15.34 15.71 15.29 15.68 3,258,217
08/01/2014 15.25 15.37 15.105 15.31 2,607,729
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
04/29/2014 15.81 15.84 15.64 15.7 1,461,303
04/28/2014 15.65 16.09 15.62 15.77 2,074,060
04/25/2014 15.72 15.81 15.5 15.58 1,353,964
04/24/2014 15.97 15.99 15.5 15.81 2,154,511
04/23/2014 15.68 16.25 15.68 15.86 3,584,440
04/22/2014 15.53 15.76 15.53 15.68 1,348,290
04/21/2014 15.55 15.62 15.48 15.52 1,090,802
04/17/2014 15.64 15.69 15.29 15.52 1,308,774
*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?