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 (%)
Feb 28, 2019 3.900 4.020 3.830 4.010 2,197,401 +0.09(+2.30%)
Feb 27, 2019 3.910 4.240 3.720 3.920 5,999,038 -0.63(-13.85%)
Feb 26, 2019 4.600 4.740 4.490 4.550 1,896,608 -0.05(-1.09%)
Feb 25, 2019 4.570 4.770 4.560 4.600 991,060 +0.02(+0.44%)
Feb 22, 2019 4.550 4.660 4.390 4.580 2,017,200 -0.08(-1.72%)
Feb 21, 2019 4.680 4.880 4.580 4.660 1,078,552 -0.07(-1.48%)
Feb 20, 2019 4.840 4.890 4.700 4.730 2,538,002 -0.10(-2.07%)
Feb 19, 2019 4.790 4.890 4.740 4.830 815,067 +0.04(+0.84%)
Feb 15, 2019 4.680 4.810 4.640 4.790 873,100 +0.13(+2.79%)
Feb 14, 2019 4.640 4.710 4.480 4.660 833,112 +0.00(+0.00%)
Feb 13, 2019 4.580 4.680 4.540 4.660 876,188 +0.08(+1.75%)
Feb 12, 2019 4.440 4.750 4.440 4.580 1,193,439 +0.16(+3.62%)
Feb 11, 2019 4.390 4.500 4.350 4.420 543,144 +0.05(+1.14%)
Feb 08, 2019 4.490 4.590 4.300 4.370 1,000,900 -0.10(-2.24%)
Feb 07, 2019 4.370 4.490 4.280 4.470 1,391,048 +0.03(+0.68%)
Feb 06, 2019 4.480 4.520 4.375 4.440 805,761 -0.02(-0.45%)
Feb 05, 2019 4.410 4.500 4.390 4.460 676,407 +0.06(+1.36%)
Feb 04, 2019 4.190 4.460 4.160 4.400 1,249,905 +0.18(+4.27%)
Feb 01, 2019 4.190 4.240 4.080 4.220 1,783,600 +0.05(+1.20%)
Jan 31, 2019 4.100 4.240 4.070 4.170 2,229,910 +0.11(+2.71%)
Jan 30, 2019 3.970 4.105 3.820 4.060 2,654,772 +0.14(+3.57%)
Jan 29, 2019 4.310 4.388 3.910 3.920 2,608,738 -0.40(-9.26%)
Jan 28, 2019 4.510 4.510 4.310 4.320 1,681,382 -0.19(-4.21%)
Jan 25, 2019 4.960 4.980 4.460 4.510 3,682,000 -0.46(-9.26%)
Jan 24, 2019 4.960 5.030 4.920 4.970 1,117,745 -0.01(-0.20%)
Jan 23, 2019 4.880 5.010 4.820 4.980 1,628,597 +0.12(+2.47%)
Jan 22, 2019 4.640 4.930 4.550 4.860 1,802,387 +0.22(+4.74%)
Jan 18, 2019 4.400 4.730 4.400 4.640 1,409,000 +0.25(+5.69%)
Jan 17, 2019 4.550 4.590 4.315 4.390 1,681,541 -0.19(-4.15%)
Jan 16, 2019 4.600 4.747 4.540 4.580 937,930 -0.07(-1.51%)
Jan 15, 2019 4.810 4.824 4.630 4.650 766,326 -0.13(-2.72%)
Jan 14, 2019 4.770 4.880 4.750 4.780 525,522 +0.01(+0.21%)
Jan 11, 2019 4.740 4.870 4.720 4.770 1,171,500 +0.04(+0.85%)
Jan 10, 2019 4.780 4.810 4.700 4.730 796,013 -0.07(-1.46%)
Jan 09, 2019 4.610 4.830 4.590 4.800 1,061,740 +0.16(+3.45%)
Jan 08, 2019 4.690 4.780 4.600 4.640 1,274,869 +0.00(+0.00%)
Jan 07, 2019 4.430 4.670 4.300 4.640 1,412,933 +0.22(+4.98%)
Jan 04, 2019 4.280 4.440 4.190 4.420 1,927,400 +0.16(+3.76%)
Jan 03, 2019 4.140 4.380 4.045 4.260 2,041,217 +0.13(+3.15%)
Jan 02, 2019 3.770 4.150 3.710 4.130 2,912,723 +0.32(+8.40%)
Dec 31, 2018 3.810 3.820 3.610 3.810 1,945,300 -0.01(-0.26%)
Dec 28, 2018 3.760 3.895 3.710 3.820 1,506,400 +0.04(+1.06%)
Dec 27, 2018 3.850 3.880 3.640 3.780 1,186,196 -0.09(-2.33%)
Dec 26, 2018 3.860 3.880 3.610 3.870 1,593,790 +0.05(+1.31%)
Dec 24, 2018 3.900 3.990 3.810 3.820 681,700 -0.14(-3.54%)
Dec 21, 2018 3.950 4.085 3.880 3.960 4,309,100 +0.03(+0.76%)
Dec 20, 2018 4.170 4.190 3.890 3.930 2,608,516 -0.27(-6.43%)
Dec 19, 2018 4.220 4.380 4.190 4.200 1,144,438 +0.00(+0.00%)
Dec 18, 2018 4.310 4.350 4.140 4.200 1,772,461 -0.12(-2.78%)
Dec 17, 2018 4.460 4.560 4.300 4.320 1,463,759 -0.16(-3.57%)
Dec 14, 2018 4.670 4.670 4.430 4.480 2,518,700 -0.22(-4.68%)
Dec 13, 2018 4.670 4.700 4.530 4.700 4,006,247 +0.02(+0.43%)
Dec 12, 2018 4.620 4.690 4.490 4.680 4,682,393 +0.08(+1.74%)
Dec 11, 2018 4.430 4.690 4.420 4.600 2,908,197 +0.20(+4.55%)
Dec 10, 2018 4.510 4.520 4.280 4.400 1,486,573 -0.11(-2.44%)
Dec 07, 2018 4.560 4.700 4.480 4.510 1,229,400 -0.03(-0.66%)
Dec 06, 2018 4.650 4.650 4.320 4.540 2,797,738 -0.13(-2.78%)
Dec 04, 2018 4.960 5.010 4.650 4.670 1,856,600 -0.27(-5.47%)
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.