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 (%)
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%)
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.