Delhaize Group Stock Price History, DEG Historical Prices

Add to My Stocks
$28.11 $0.02 (0.07%) DEG stock closing price Jul 22, 2016 (Closing)

View and download Delhaize Group stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Delhaize Group price to earnings ratio data. The Delhaize Group stock price history chart shows that the stock price was at a low of $9.2 on Dec 07, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-07-22 28.42 28.45 28.1 28.11 143,159 23.62 0.43
2016-07-21 28.04 28.21 28 28.13 49,125 23.64 0.43
2016-07-20 28.18 28.27 28.01 28.1 39,661 23.61 0.43
2016-07-19 27.77 27.89 27.7 27.89 43,341 23.44 0.42
2016-07-18 27.75 27.95 27.73 27.94 33,999 23.48 0.42
2016-07-15 27.72 27.87 27.61 27.84 60,262 23.4 0.42
2016-07-14 28.3 28.35 28.15 28.24 61,468 23.73 0.43
2016-07-13 27.72 27.98 27.71 27.88 112,744 23.43 0.42
2016-07-12 27.66 27.81 27.6 27.65 78,160 23.24 0.42
2016-07-11 27.47 27.54 27.34 27.48 57,394 23.09 0.42
2016-07-08 27.43 27.55 27.28 27.45 99,935 23.07 0.42
2016-07-07 27.23 27.31 26.81 26.92 71,561 22.62 0.41
2016-07-06 26.67 26.86 26.48 26.86 95,504 22.57 0.41
2016-07-05 26.84 26.89 26.62 26.69 100,254 22.43 0.4
2016-07-04 0 0 0 26.48 0 - -
2016-07-01 26.75 26.78 26.4 26.48 77,420 22.25 0.4
2016-06-30 25.82 26.26 25.75 26.26 303,002 22.07 0.4
2016-06-29 25.89 25.91 25.57 25.63 207,200 21.54 0.39
2016-06-28 25.13 25.16 24.78 25.13 104,372 21.12 0.38
2016-06-27 24.73 24.82 24.4 24.56 213,322 20.64 0.37
2016-06-24 25.19 25.72 25.18 25.23 409,847 21.2 0.38
2016-06-23 26.28 26.31 26.09 26.25 473,371 22.06 0.4
2016-06-22 25.86 25.97 25.6 25.68 134,698 21.58 0.39
2016-06-21 25.81 26.06 25.75 25.87 109,543 21.74 0.39
2016-06-20 25.83 25.92 25.62 25.63 163,522 21.54 0.39
2016-06-17 25.06 25.31 24.98 25.2 258,285 21.18 0.38
2016-06-16 24.83 25.21 24.67 25.19 174,365 21.17 0.38
2016-06-15 25.31 25.38 25.08 25.08 206,031 21.08 0.38
2016-06-14 25.4 25.45 24.82 25.18 638,883 21.16 0.38
2016-06-13 25.91 26.03 25.68 25.75 144,263 21.64 0.39
2016-06-10 26.31 26.38 25.97 26.04 54,947 21.88 0.39
2016-06-09 26.97 26.99 26.65 26.75 205,258 22.48 0.41
2016-06-08 27.39 27.43 27.28 27.29 69,294 22.93 0.41
2016-06-07 27.32 27.43 27.22 27.3 155,738 22.94 0.41
2016-06-06 27.06 27.25 27.05 27.14 103,893 22.81 0.41
2016-06-03 27.09 27.37 26.99 27.27 104,573 22.92 0.41
2016-06-02 26.97 27.11 26.87 26.98 227,557 22.67 0.41
2016-06-01 27 27.11 26.7 26.83 441,229 22.55 0.41
2016-05-31 26.36 26.38 26.04 26.14 145,395 21.97 0.4
2016-05-30 0 0 0 26.06 0 - -
2016-05-27 25.8 26.07 25.8 26.06 66,851 21.9 0.4
2016-05-26 26.12 26.28 26.02 26.04 116,588 21.88 0.39
2016-05-25 25.88 26.01 25.86 25.9 253,469 21.77 0.39
2016-05-24 25.96 26.07 25.73 25.76 137,870 21.65 0.39
2016-05-23 25.73 25.82 25.67 25.71 60,062 21.61 0.39
2016-05-20 25.78 25.83 25.67 25.74 60,364 21.63 0.39
2016-05-19 25.24 25.43 25.14 25.4 71,745 21.35 0.39
2016-05-18 25.44 25.54 25.16 25.29 85,857 21.25 0.38
2016-05-17 25.94 26.04 25.6 25.6 68,169 21.51 0.39
2016-05-16 26.08 26.25 26.07 26.19 59,701 22.01 0.4
2016-05-13 26.41 26.61 26.38 26.4 103,137 22.19 0.4
2016-05-12 26.41 26.46 26.22 26.31 45,726 22.11 0.4
2016-05-11 26.26 26.36 26.19 26.24 53,932 22.05 0.4
2016-05-10 26.18 26.48 26.16 26.41 141,768 22.19 0.4
2016-05-09 26.22 26.33 26.17 26.24 107,585 22.05 0.4
2016-05-06 26.06 26.06 25.82 26 50,503 21.85 0.39
2016-05-05 25.98 25.98 25.78 25.87 39,436 21.74 0.39
2016-05-04 26.01 26.03 25.86 26.03 310,063 21.87 0.39
2016-05-03 25.93 26.43 25.92 26.28 100,417 22.08 0.4
2016-05-02 26.09 26.31 26.08 26.21 70,619 22.03 0.4
2016-04-29 26.07 26.27 25.88 26.18 75,580 22 0.4
2016-04-28 26.07 26.24 26.03 26.21 141,109 22.03 0.4
2016-04-27 26.27 26.4 26.23 26.35 180,882 27.17 0.4
2016-04-26 25.81 25.93 25.62 25.65 67,122 26.44 0.39
2016-04-25 25.45 25.61 25.44 25.57 37,919 26.36 0.39
2016-04-22 25.76 25.77 25.42 25.53 59,419 26.32 0.39
2016-04-21 25.63 25.67 25.47 25.5 55,131 26.29 0.39
2016-04-20 26.13 26.16 25.98 26.01 55,905 26.81 0.4
2016-04-19 26.63 26.69 26.55 26.68 85,282 27.51 0.41
2016-04-18 26.09 26.31 26.09 26.23 87,807 27.04 0.4
2016-04-15 26.06 26.2 26.01 26.11 39,781 26.92 0.4
2016-04-14 26.21 26.28 26.1 26.14 43,180 26.95 0.4
2016-04-13 26.28 26.35 26.14 26.31 53,028 27.12 0.4
2016-04-12 26.48 26.7 26.38 26.63 262,353 27.45 0.41
2016-04-11 26.56 26.75 26.39 26.41 104,573 27.23 0.4
2016-04-08 26.49 26.61 26.34 26.44 379,820 27.26 0.4
2016-04-07 26.39 26.59 26.32 26.35 53,876 27.17 0.4
2016-04-06 26.36 26.61 26.36 26.58 133,327 27.4 0.41
2016-04-05 26.35 26.48 26.3 26.35 260,675 27.17 0.4
2016-04-04 26.31 26.35 26.17 26.31 164,922 27.12 0.4
2016-04-01 25.4 26.11 25.38 26.05 47,337 26.86 0.4
2016-03-31 26.57 26.62 25.94 25.97 383,078 26.77 0.4
2016-03-30 26.25 26.4 25.95 26.11 195,957 26.92 0.4
2016-03-29 25.73 26 25.61 25.92 120,943 26.72 0.4
2016-03-28 26.14 26.18 26.06 26.08 56,078 26.89 0.4
2016-03-25 0 0 0 26.05 0 - -
2016-03-24 25.98 26.09 25.93 26.05 85,816 26.86 0.4
2016-03-23 26.29 26.32 26.12 26.13 119,568 26.94 0.4
2016-03-22 25.79 26.02 25.78 25.94 93,992 26.74 0.4
Get more Data

Delhaize Group Stock History Chart

View DEG PE ratio, PS ratio stocks charts and compare with peers.
DEG Chart
Note: Compare Delhaize Group stock price history with the index and industry peers.

Delhaize Group Stock Price History: Past 5 years

Max Stock Price28.24Jul 14,2016
Min Stock Price9.2Dec 07,2012
Avg Stock Price19.1

Delhaize Group Historical PE ratio: Past 5 years

Max PE Ratio245.5Jun 23,2015
Min PE Ratio7.86Dec 07,2012
Avg PE Ratio44.58

Delhaize Group Historical PS ratio: Past 5 years

Max PS Ratio0.43Jul 14,2016
Min PS Ratio0.13Dec 05,2012
Avg PS Ratio0.28

DEG Industry Peers

Company Price Change (%)
Whole Foods Market (WFM)41.990 (0%)
Jeronimo Martin (JRONY)43.490.37 (0.86%)
Publix Supermarket (PUSH)4022.35 (126.63%)
Walmart Inc (WMT)94.1110.67 (10.18%)
Supervalu (SVU)14.190.82 (5.46%)
Sprouts Farmers Market (SFM)261.02 (3.77%)
Supervalu (SVU)14.190.82 (5.46%)

Delhaize Group share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Delhaize Group stock analysis. Delhaize Group stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. DEG stock closed at $28.11 and traded with a volume of 143,159 on the last trading day. Delhaize Group historical P/S ratio was at a high of 0.43 on Jul 14, 2016 and a low of 0.13 on Dec 05, 2012.