Dean Foods Co historical prices

   Watch this stock

Historical chart

    20.96 
    19.23 
    17.49 
 May 5, 2015 Apr 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 29, 2016 17.27 17.40 17.15 17.23 886,404
Apr 28, 2016 17.14 17.40 17.04 17.29 1,241,689
Apr 27, 2016 17.27 17.59 17.10 17.18 1,310,285
Apr 26, 2016 17.11 17.32 17.05 17.23 1,185,963
Apr 25, 2016 16.59 17.35 16.55 17.12 1,993,102
Apr 22, 2016 16.62 16.71 16.33 16.67 1,944,195
Apr 21, 2016 17.21 17.22 16.56 16.59 2,929,867
Apr 20, 2016 17.22 17.42 17.12 17.21 1,478,385
Apr 19, 2016 17.25 17.38 17.08 17.28 1,509,720
Apr 18, 2016 17.31 17.40 17.11 17.16 1,088,556
Apr 15, 2016 17.04 17.44 16.98 17.41 2,387,312
Apr 14, 2016 17.13 17.20 16.96 17.02 1,429,354
Apr 13, 2016 17.28 17.34 17.02 17.09 2,143,674
Apr 12, 2016 17.14 17.34 17.05 17.31 1,473,280
Apr 11, 2016 17.26 17.39 17.05 17.12 1,424,587
Apr 8, 2016 17.29 17.44 17.20 17.22 1,523,511
Apr 7, 2016 17.26 17.46 17.19 17.28 1,366,295
Apr 6, 2016 17.16 17.30 17.02 17.26 1,506,160
Apr 5, 2016 17.36 17.55 17.10 17.17 2,503,249
Apr 4, 2016 17.35 17.48 17.00 17.41 2,323,352
Apr 1, 2016 17.21 17.39 17.12 17.36 2,446,650
Mar 31, 2016 17.39 17.55 17.15 17.32 2,296,470
Mar 30, 2016 17.48 17.58 17.06 17.44 3,365,559
Mar 29, 2016 17.05 17.52 16.97 17.45 2,212,818
Mar 28, 2016 17.14 17.24 16.95 17.02 1,131,505
Mar 24, 2016 17.22 17.40 17.01 17.15 2,250,485
Mar 23, 2016 17.13 17.62 16.90 17.31 5,551,113
Mar 22, 2016 18.91 18.95 16.84 16.92 13,668,079
Mar 21, 2016 19.64 19.65 19.00 19.24 2,233,197
Mar 18, 2016 19.77 19.86 19.54 19.58 2,047,092