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%)
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.