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 (%)
Nov 11, 2019 0.8000 0.8000 0.8000 0 +0.02(+2.29%)
Nov 08, 2019 0.8551 0.8972 0.7800 0.7821 5,316,700 -0.06(-6.89%)
Nov 07, 2019 0.9500 0.9600 0.6900 0.8400 5,724,959 -0.05(-5.62%)
Nov 06, 2019 1.050 1.060 0.8900 0.8900 7,367,838 -0.18(-16.82%)
Nov 05, 2019 1.010 1.080 1.010 1.070 3,476,401 +0.04(+3.88%)
Nov 04, 2019 1.000 1.040 0.9800 1.030 2,541,107 +0.05(+5.10%)
Nov 01, 2019 1.010 1.030 0.9600 0.9800 1,871,000 +0.00(+0.00%)
Oct 31, 2019 1.060 1.060 0.9300 0.9800 6,630,045 -0.06(-5.77%)
Oct 30, 2019 1.090 1.090 1.000 1.040 3,044,656 -0.05(-4.59%)
Oct 29, 2019 1.090 1.137 1.010 1.090 2,819,793 -0.02(-1.80%)
Oct 28, 2019 1.140 1.140 1.090 1.110 1,057,480 -0.02(-1.77%)
Oct 25, 2019 1.120 1.160 1.100 1.130 1,042,300 +0.00(+0.00%)
Oct 24, 2019 1.160 1.165 1.120 1.130 931,095 -0.03(-2.59%)
Oct 23, 2019 1.140 1.200 1.100 1.160 1,104,109 +0.02(+1.75%)
Oct 22, 2019 1.190 1.200 1.120 1.140 1,507,124 -0.05(-4.20%)
Oct 21, 2019 1.200 1.220 1.150 1.190 1,458,135 -0.01(-0.83%)
Oct 18, 2019 1.210 1.230 1.180 1.200 540,700 -0.02(-1.64%)
Oct 17, 2019 1.210 1.240 1.180 1.220 955,689 +0.03(+2.52%)
Oct 16, 2019 1.200 1.250 1.180 1.190 792,660 +0.01(+0.85%)
Oct 15, 2019 1.130 1.190 1.120 1.180 1,168,370 +0.05(+4.42%)
Oct 14, 2019 1.210 1.240 1.110 1.130 1,697,736 -0.08(-6.61%)
Oct 11, 2019 1.210 1.250 1.170 1.210 983,600 +0.00(+0.00%)
Oct 10, 2019 1.200 1.236 1.130 1.210 1,538,512 +0.00(+0.00%)
Oct 09, 2019 1.270 1.287 1.185 1.210 1,106,395 -0.06(-4.72%)
Oct 08, 2019 1.270 1.340 1.210 1.270 1,416,972 +0.00(+0.00%)
Oct 07, 2019 1.140 1.290 1.110 1.270 2,438,403 +0.14(+12.39%)
Oct 04, 2019 1.120 1.140 1.090 1.130 906,900 +0.01(+0.89%)
Oct 03, 2019 1.110 1.180 1.100 1.120 1,899,688 +0.00(+0.00%)
Oct 02, 2019 1.080 1.140 1.055 1.120 1,665,378 +0.02(+1.82%)
Oct 01, 2019 1.160 1.194 1.050 1.100 2,087,894 -0.06(-5.17%)
Sep 30, 2019 1.190 1.210 1.140 1.160 1,890,787 -0.02(-1.69%)
Sep 27, 2019 1.190 1.220 1.150 1.180 2,250,900 -0.02(-1.67%)
Sep 26, 2019 1.210 1.250 1.160 1.200 1,697,643 -0.01(-0.83%)
Sep 25, 2019 1.310 1.320 1.170 1.210 2,722,383 -0.12(-9.02%)
Sep 24, 2019 1.390 1.420 1.270 1.330 2,053,057 -0.06(-4.32%)
Sep 23, 2019 1.400 1.480 1.350 1.390 2,451,436 -0.02(-1.42%)
Sep 20, 2019 1.380 1.540 1.360 1.410 5,452,600 +0.03(+2.17%)
Sep 19, 2019 1.330 1.450 1.320 1.380 3,691,251 +0.08(+6.15%)
Sep 18, 2019 1.320 1.320 1.190 1.300 5,717,763 -0.03(-2.26%)
Sep 17, 2019 1.460 1.460 1.320 1.330 2,473,856 -0.11(-7.64%)
Sep 16, 2019 1.550 1.640 1.334 1.440 3,534,844 -0.15(-9.43%)
Sep 13, 2019 1.850 1.860 1.500 1.590 5,704,800 -0.26(-14.05%)
Sep 12, 2019 1.910 2.150 1.840 1.850 7,307,747 -0.12(-6.09%)
Sep 11, 2019 1.590 1.980 1.550 1.970 8,933,417 +0.38(+23.90%)
Sep 10, 2019 1.180 1.670 1.170 1.590 11,911,067 +0.42(+35.90%)
Sep 09, 2019 1.120 1.170 1.120 1.170 2,333,473 +0.02(+1.74%)
Sep 06, 2019 1.050 1.170 1.030 1.150 2,665,500 +0.10(+9.52%)
Sep 05, 2019 1.070 1.100 1.040 1.050 1,358,854 -0.02(-1.87%)
Sep 04, 2019 1.010 1.070 0.9850 1.070 2,080,894 +0.09(+9.18%)
Sep 03, 2019 1.030 1.040 0.9758 0.9800 2,402,905 -0.03(-2.97%)
Aug 30, 2019 1.050 1.090 1.010 1.010 1,275,700 -0.04(-3.81%)
Aug 29, 2019 1.100 1.100 1.050 1.050 885,990 -0.04(-3.67%)
Aug 28, 2019 1.010 1.090 0.9700 1.090 1,633,379 +0.08(+7.92%)
Aug 27, 2019 1.110 1.110 0.9900 1.010 3,287,869 -0.10(-9.01%)
Aug 26, 2019 1.110 1.170 1.100 1.110 1,636,692 +0.01(+0.91%)
Aug 23, 2019 1.180 1.190 1.060 1.100 2,167,800 -0.09(-7.56%)
Aug 22, 2019 1.050 1.190 0.9900 1.190 3,495,303 +0.13(+12.26%)
Aug 21, 2019 0.9900 1.080 0.9800 1.060 2,580,037 +0.09(+8.83%)
Aug 20, 2019 0.9500 1.020 0.9000 0.9740 2,462,192 +0.08(+9.44%)
Aug 19, 2019 0.8400 0.9000 0.8000 0.8900 1,260,381 +0.07(+8.67%)
Aug 16, 2019 0.8000 0.8696 0.7899 0.8190 2,700,800 +0.06(+7.76%)
Aug 15, 2019 0.9800 0.9800 0.7200 0.7600 9,050,998 -0.21(-21.60%)
Aug 14, 2019 1.010 1.020 0.9400 0.9694 2,674,453 -0.06(-5.88%)
Aug 13, 2019 1.050 1.090 1.000 1.030 1,735,062 +0.02(+1.98%)
Aug 12, 2019 1.080 1.080 0.9400 1.010 3,221,746 -0.06(-5.61%)
Aug 09, 2019 1.140 1.190 1.060 1.070 2,651,400 -0.05(-4.46%)
Aug 08, 2019 1.260 1.300 1.100 1.120 4,114,287 -0.17(-13.18%)
Aug 07, 2019 1.090 1.360 1.070 1.290 4,059,220 +0.23(+21.70%)
Aug 06, 2019 1.230 1.330 1.050 1.060 7,504,479 -0.61(-36.53%)
Aug 05, 2019 1.630 1.680 1.480 1.670 4,135,253 +0.02(+1.21%)
Aug 02, 2019 1.550 1.650 1.480 1.650 4,750,100 +0.12(+7.84%)
Aug 01, 2019 1.470 1.565 1.400 1.530 3,684,674 +0.08(+5.52%)
Jul 31, 2019 1.450 1.520 1.330 1.450 4,366,819 +0.09(+6.62%)
Jul 30, 2019 1.260 1.370 1.205 1.360 1,993,145 +0.09(+7.09%)
Jul 29, 2019 1.320 1.360 1.120 1.270 5,239,641 +0.02(+1.60%)
Jul 26, 2019 1.270 1.320 1.190 1.250 2,587,300 +0.05(+4.17%)
Jul 25, 2019 1.170 1.210 1.130 1.200 1,566,834 +0.04(+3.45%)
Jul 24, 2019 1.190 1.200 1.100 1.160 1,856,619 -0.03(-2.52%)
Jul 23, 2019 1.190 1.252 1.170 1.190 2,481,259 +0.01(+0.85%)
Jul 22, 2019 1.180 1.190 1.090 1.180 2,036,456 +0.01(+0.85%)
Jul 19, 2019 1.060 1.180 1.040 1.170 3,021,300 +0.11(+10.38%)
Jul 18, 2019 1.010 1.080 1.010 1.060 1,208,767 +0.04(+3.92%)
Jul 17, 2019 1.050 1.060 1.010 1.020 1,255,155 -0.03(-2.86%)
Jul 16, 2019 1.020 1.060 1.010 1.050 1,253,245 +0.02(+1.94%)
Jul 15, 2019 1.000 1.060 0.9500 1.030 2,115,147 +0.02(+1.98%)
Jul 12, 2019 1.010 1.020 1.000 1.010 926,000 +0.00(+0.00%)
Jul 11, 2019 1.080 1.080 0.9600 1.010 3,083,774 -0.06(-5.61%)
Jul 10, 2019 1.060 1.070 1.020 1.070 976,667 +0.04(+3.88%)
Jul 09, 2019 1.080 1.080 1.010 1.030 1,225,243 -0.04(-3.74%)
Jul 08, 2019 1.140 1.140 1.040 1.070 1,564,131 -0.03(-2.73%)
Jul 05, 2019 1.100 1.170 1.040 1.100 2,338,000 +0.03(+2.80%)
Jul 03, 2019 0.9881 1.080 0.9715 1.070 2,397,500 +0.10(+10.31%)
Jul 02, 2019 0.9300 0.9999 0.9200 0.9700 2,264,928 +0.04(+4.73%)
Jul 01, 2019 0.9227 0.9500 0.8700 0.9262 2,538,398 +0.00(+0.26%)
Jun 28, 2019 0.9329 0.9488 0.8659 0.9238 4,959,000 -0.00(-0.26%)
Jun 27, 2019 0.9300 0.9496 0.8900 0.9262 2,974,632 -0.02(-2.36%)
Jun 26, 2019 0.9700 1.000 0.9301 0.9486 2,551,969 -0.03(-3.20%)
Jun 25, 2019 1.060 1.070 0.9600 0.9800 3,281,615 -0.05(-4.85%)
Jun 24, 2019 1.080 1.177 1.030 1.030 3,904,802 -0.05(-4.63%)
Jun 21, 2019 1.010 1.180 1.000 1.080 8,308,900 +0.07(+6.93%)
Jun 20, 2019 1.080 1.100 1.010 1.010 2,693,734 -0.06(-5.61%)
Jun 19, 2019 1.050 1.110 1.050 1.070 2,331,418 +0.02(+1.90%)
Jun 18, 2019 1.090 1.100 1.030 1.050 1,823,400 -0.01(-0.94%)
Jun 17, 2019 1.070 1.125 1.030 1.060 2,455,222 +0.00(+0.00%)
Jun 14, 2019 1.090 1.120 1.060 1.060 2,200,500 -0.03(-2.75%)
Jun 13, 2019 1.090 1.130 1.030 1.090 2,063,270 +0.06(+5.83%)
Jun 12, 2019 1.090 1.140 1.030 1.030 2,559,446 -0.07(-6.36%)
Jun 11, 2019 1.140 1.170 1.090 1.100 1,746,827 -0.02(-1.79%)
Jun 10, 2019 1.280 1.280 1.110 1.120 2,384,921 -0.11(-8.94%)
Jun 07, 2019 1.210 1.270 1.190 1.230 2,335,000 +0.01(+0.82%)
Jun 06, 2019 1.230 1.260 1.190 1.220 3,772,378 +0.00(+0.00%)
Jun 05, 2019 1.130 1.270 1.110 1.220 3,197,261 +0.12(+10.91%)
Jun 04, 2019 1.060 1.230 1.040 1.100 2,652,971 +0.04(+3.77%)
Jun 03, 2019 1.110 1.130 1.000 1.060 3,222,167 -0.04(-3.64%)
May 31, 2019 1.100 1.130 1.060 1.100 3,239,200 -0.01(-0.90%)
May 30, 2019 1.140 1.200 1.090 1.110 2,118,327 -0.02(-1.77%)
May 29, 2019 1.170 1.210 1.110 1.130 3,474,212 -0.07(-5.83%)
May 28, 2019 1.380 1.420 1.200 1.200 3,633,146 -0.17(-12.41%)
May 24, 2019 1.410 1.470 1.370 1.370 1,274,800 -0.03(-2.14%)
May 23, 2019 1.480 1.510 1.360 1.400 2,571,084 -0.11(-7.28%)
May 22, 2019 1.530 1.590 1.460 1.510 2,644,076 -0.03(-1.95%)
May 21, 2019 1.610 1.630 1.520 1.540 2,427,420 -0.07(-4.35%)
May 20, 2019 1.610 1.680 1.510 1.610 2,462,263 +0.01(+0.63%)
May 17, 2019 1.790 1.830 1.600 1.600 2,531,800 -0.19(-10.61%)
May 16, 2019 1.820 1.940 1.780 1.790 1,331,468 -0.05(-2.72%)
May 15, 2019 1.870 1.900 1.600 1.840 3,853,912 -0.03(-1.60%)
May 14, 2019 1.980 1.990 1.835 1.870 2,922,325 -0.09(-4.59%)
May 13, 2019 1.760 2.010 1.730 1.960 4,774,675 +0.20(+11.36%)
May 10, 2019 1.640 1.800 1.640 1.760 2,530,100 +0.11(+6.67%)
May 09, 2019 1.700 1.710 1.570 1.650 3,074,794 -0.07(-4.07%)
May 08, 2019 1.760 1.760 1.620 1.720 3,766,191 -0.04(-2.27%)
May 07, 2019 1.780 1.870 1.610 1.760 7,511,768 +0.06(+3.53%)
May 06, 2019 1.560 1.750 1.510 1.700 4,388,625 +0.18(+11.84%)
May 03, 2019 1.530 1.620 1.510 1.520 3,136,700 -0.02(-1.30%)
May 02, 2019 1.580 1.583 1.450 1.540 5,541,905 -0.07(-4.35%)
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.