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 (%)
Apr 30, 2018 8.570 8.658 8.326 8.404 1,580,270 -0.16(-1.82%)
Apr 27, 2018 8.638 8.770 8.550 8.560 913,731 -0.06(-0.68%)
Apr 26, 2018 8.502 8.677 8.332 8.619 1,499,572 +0.09(+1.03%)
Apr 25, 2018 8.199 8.541 8.199 8.531 753,707 +0.18(+2.10%)
Apr 24, 2018 8.316 8.384 8.258 8.355 871,351 +0.05(+0.59%)
Apr 23, 2018 8.297 8.306 8.170 8.306 906,716 +0.06(+0.71%)
Apr 20, 2018 8.316 8.384 8.179 8.248 996,862 -0.08(-0.94%)
Apr 19, 2018 8.384 8.463 8.228 8.326 707,935 -0.12(-1.39%)
Apr 18, 2018 8.277 8.589 8.258 8.443 1,438,722 +0.18(+2.13%)
Apr 17, 2018 8.004 8.306 8.004 8.267 2,101,774 +0.30(+3.80%)
Apr 16, 2018 8.414 8.482 7.955 7.965 3,596,041 -0.77(-8.83%)
Apr 13, 2018 8.628 8.765 8.609 8.736 726,215 +0.13(+1.47%)
Apr 12, 2018 8.667 8.726 8.589 8.609 912,095 -0.06(-0.68%)
Apr 11, 2018 8.687 8.775 8.580 8.667 813,918 -0.05(-0.56%)
Apr 10, 2018 8.804 8.838 8.687 8.716 974,206 +0.00(+0.00%)
Apr 09, 2018 8.707 8.794 8.536 8.716 917,414 +0.01(+0.11%)
Apr 06, 2018 8.550 8.882 8.550 8.707 1,098,296 +0.11(+1.25%)
Apr 05, 2018 8.570 8.628 8.404 8.599 980,315 +0.12(+1.38%)
Apr 04, 2018 8.150 8.570 8.062 8.482 1,433,460 +0.29(+3.58%)
Apr 03, 2018 8.150 8.218 7.984 8.189 2,456,039 +0.05(+0.60%)
Apr 02, 2018 8.384 8.404 8.082 8.140 1,685,468 -0.27(-3.25%)
Mar 29, 2018 8.414 8.414 8.414 0 -0.01(-0.12%)
Mar 28, 2018 8.258 8.521 8.199 8.423 1,461,766 +0.18(+2.13%)
Mar 27, 2018 8.258 8.433 8.209 8.248 1,564,251 +0.05(+0.60%)
Mar 26, 2018 8.189 8.223 8.023 8.199 1,559,543 +0.09(+1.08%)
Mar 23, 2018 8.131 8.277 8.082 8.111 1,317,686 +0.02(+0.24%)
Mar 22, 2018 8.121 8.267 8.053 8.092 1,567,243 -0.04(-0.48%)
Mar 21, 2018 8.170 8.258 7.984 8.131 2,647,260 -0.09(-1.07%)
Mar 20, 2018 8.589 8.648 8.209 8.218 1,949,613 -0.39(-4.54%)
Mar 19, 2018 8.599 8.677 8.409 8.609 2,653,693 -0.03(-0.34%)
Mar 16, 2018 8.570 8.726 8.502 8.638 15,632,833 +0.10(+1.14%)
Mar 15, 2018 8.937 8.966 8.512 8.541 2,182,877 -0.36(-4.02%)
Mar 14, 2018 8.995 9.101 8.869 8.898 1,220,604 -0.08(-0.86%)
Mar 13, 2018 8.956 9.149 8.946 8.975 1,299,793 +0.03(+0.32%)
Mar 12, 2018 8.753 9.014 8.753 8.946 1,276,680 +0.15(+1.76%)
Mar 09, 2018 8.956 8.956 8.743 8.792 1,384,209 -0.11(-1.19%)
Mar 08, 2018 8.879 9.024 8.840 8.898 1,521,263 +0.06(+0.66%)
Mar 07, 2018 8.782 8.840 1,753,624 -0.27(-2.97%)
Mar 06, 2018 8.975 9.169 8.917 9.111 1,972,741 +0.18(+2.06%)
Mar 05, 2018 8.647 9.043 8.589 8.927 2,230,323 +0.26(+3.01%)
Mar 02, 2018 8.415 8.734 8.415 8.666 2,190,830 +0.18(+2.16%)
Mar 01, 2018 8.367 8.685 8.338 8.483 2,051,652 +0.11(+1.27%)
Feb 28, 2018 8.628 8.714 8.347 8.376 3,412,254 -0.22(-2.58%)
Feb 27, 2018 8.463 8.917 8.457 8.599 4,690,524 +0.09(+1.02%)
Feb 26, 2018 8.280 8.657 8.038 8.512 14,385,492 -1.28(-13.03%)
Feb 23, 2018 9.700 9.821 9.468 9.787 2,602,069 +0.17(+1.81%)
Feb 22, 2018 9.613 2,528,096 +0.24(+2.58%)
Feb 21, 2018 9.381 9.777 9.371 9.371 1,283,216 +0.00(+0.00%)
Feb 20, 2018 9.536 9.700 9.352 9.371 1,456,652 -0.23(-2.41%)
Feb 16, 2018 9.603 9.603 9.603 0 +0.14(+1.43%)
Feb 15, 2018 9.198 9.531 9.178 9.468 1,603,665 +0.32(+3.48%)
Feb 14, 2018 9.004 9.246 8.956 9.149 853,551 +0.07(+0.74%)
Feb 13, 2018 9.033 9.256 8.927 9.082 1,367,798 +0.02(+0.21%)
Feb 12, 2018 9.169 9.188 8.985 9.062 1,368,790 -0.07(-0.74%)
Feb 09, 2018 9.323 9.352 8.956 9.130 1,607,174 -0.09(-0.94%)
Feb 08, 2018 9.072 9.468 8.995 9.217 2,284,603 +0.19(+2.14%)
Feb 07, 2018 8.966 9.111 8.917 9.024 1,304,220 +0.01(+0.11%)
Feb 06, 2018 8.879 9.144 8.777 9.014 2,586,410 -0.15(-1.63%)
Feb 05, 2018 9.487 9.516 8.971 9.164 3,216,641 -0.40(-4.19%)
Feb 02, 2018 9.797 9.980 9.531 9.565 1,553,855 -0.30(-3.04%)
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.