Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dean Foods Company (NY: DF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.49 10.53 10.34 10.37 1,204,535 -0.06(-0.58%)
Jan 30, 2018 10.56 10.58 10.34 10.43 1,151,513 -0.21(-1.97%)
Jan 29, 2018 10.42 10.85 10.41 10.64 1,569,174 +0.12(+1.14%)
Jan 26, 2018 10.77 10.91 10.43 10.52 2,335,176 -0.19(-1.77%)
Jan 25, 2018 11.05 11.06 10.64 10.71 1,670,599 -0.34(-3.08%)
Jan 24, 2018 11.14 11.24 11.05 11.05 1,139,436 -0.07(-0.63%)
Jan 23, 2018 11.29 11.36 11.04 11.12 1,080,292 -0.24(-2.11%)
Jan 22, 2018 11.28 11.38 11.16 11.36 1,127,713 +0.09(+0.80%)
Jan 19, 2018 11.10 11.30 11.10 11.27 1,004,547 +0.13(+1.17%)
Jan 18, 2018 11.32 11.44 11.12 11.14 1,378,474 -0.20(-1.76%)
Jan 17, 2018 11.84 12.04 11.30 11.34 2,511,614 +0.06(+0.53%)
Jan 16, 2018 11.37 11.47 11.26 11.28 901,529 +0.01(+0.09%)
Jan 12, 2018 11.27 11.27 11.27 0 -0.42(-3.59%)
Jan 11, 2018 11.71 11.88 11.65 11.69 1,105,034 -0.01(-0.09%)
Jan 10, 2018 11.70 1,343,971 +0.03(+0.26%)
Jan 09, 2018 11.87 11.98 11.45 11.67 1,600,889 -0.23(-1.93%)
Jan 08, 2018 11.67 12.06 11.66 11.90 2,018,490 +0.46(+4.02%)
Jan 05, 2018 11.63 11.70 11.37 11.44 852,398 -0.17(-1.46%)
Jan 04, 2018 11.58 11.66 11.35 11.61 1,096,956 +0.06(+0.52%)
Jan 03, 2018 11.64 11.69 11.38 11.55 1,363,178 -0.06(-0.52%)
Jan 02, 2018 11.63 11.68 11.51 11.61 1,312,940 +0.05(+0.43%)
Dec 29, 2017 11.56 11.56 11.56 0 -0.10(-0.86%)
Dec 28, 2017 11.63 11.68 11.46 11.66 688,388 +0.02(+0.17%)
Dec 27, 2017 11.74 11.78 11.54 11.64 904,339 -0.04(-0.34%)
Dec 26, 2017 11.89 12.09 11.64 11.68 1,022,960 -0.23(-1.93%)
Dec 22, 2017 11.93 11.99 11.65 11.91 2,133,943 +0.01(+0.08%)
Dec 21, 2017 11.60 11.99 11.58 11.90 1,555,347 +0.35(+3.03%)
Dec 20, 2017 11.58 11.60 11.15 11.55 2,403,865 -0.02(-0.17%)
Dec 19, 2017 11.65 11.65 11.51 11.57 1,144,396 -0.08(-0.69%)
Dec 18, 2017 11.60 11.76 11.59 11.65 1,210,005 +0.12(+1.04%)
Dec 15, 2017 11.32 11.70 11.30 11.53 3,269,212 +0.27(+2.40%)
Dec 14, 2017 11.60 11.63 11.26 11.26 1,537,591 -0.34(-2.93%)
Dec 13, 2017 11.72 11.76 11.44 11.60 1,748,969 -0.07(-0.60%)
Dec 12, 2017 11.39 11.80 11.34 11.67 1,890,961 +0.36(+3.18%)
Dec 11, 2017 11.29 11.38 11.16 11.31 1,322,642 +0.03(+0.27%)
Dec 08, 2017 11.47 11.49 11.15 11.28 1,404,212 +0.00(+0.00%)
Dec 07, 2017 11.39 11.56 11.27 2,475,980 +0.00(+0.00%)
Dec 06, 2017 11.57 11.84 11.40 11.44 1,265,722 -0.09(-0.78%)
Dec 05, 2017 11.96 12.04 11.41 11.53 1,793,940 -0.43(-3.60%)
Dec 04, 2017 11.64 11.98 11.56 11.96 3,344,532 +0.41(+3.55%)
Dec 01, 2017 11.25 11.55 11.07 11.55 3,287,413 +0.39(+3.49%)
Nov 30, 2017 10.89 11.36 10.76 11.16 4,154,236 +0.35(+3.24%)
Nov 29, 2017 10.33 11.21 10.33 10.81 3,096,950 +0.48(+4.65%)
Nov 28, 2017 10.09 10.37 10.05 10.33 1,493,793 +0.28(+2.79%)
Nov 27, 2017 9.950 10.07 9.930 10.05 1,251,067 +0.07(+0.70%)
Nov 24, 2017 10.22 10.23 9.920 9.980 754,211 -0.19(-1.87%)
Nov 22, 2017 10.14 10.33 10.13 10.17 1,456,766 +0.01(+0.10%)
Nov 21, 2017 10.24 10.35 10.10 10.16 1,503,218 -0.05(-0.49%)
Nov 20, 2017 9.950 10.23 9.910 10.21 5,948,845 +0.23(+2.30%)
Nov 17, 2017 9.750 10.09 9.750 9.980 1,869,752 +0.13(+1.32%)
Nov 16, 2017 9.750 9.960 9.690 9.850 1,960,194 +0.17(+1.76%)
Nov 15, 2017 9.740 9.765 9.585 9.680 1,475,950 -0.08(-0.82%)
Nov 14, 2017 9.600 9.800 9.570 9.760 1,133,789 +0.15(+1.56%)
Nov 13, 2017 9.545 9.660 9.440 9.610 2,291,722 +0.08(+0.84%)
Nov 10, 2017 9.520 9.575 9.390 9.530 2,107,044 -0.04(-0.42%)
Nov 09, 2017 9.610 9.830 9.550 9.570 2,765,555 -0.08(-0.83%)
Nov 08, 2017 9.070 9.750 9.010 9.650 3,813,590 +0.56(+6.16%)
Nov 07, 2017 9.660 10.18 9.040 9.090 4,822,378 -0.10(-1.09%)
Nov 06, 2017 9.320 9.349 9.180 9.190 3,844,119 -0.12(-1.29%)
Nov 03, 2017 9.390 9.500 9.300 9.310 2,036,938 -0.14(-1.48%)
Nov 02, 2017 9.660 9.760 9.360 9.450 2,224,555 -0.29(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.