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, 2019 1.820 1.880 1.700 1.700 2,342,808 -0.11(-6.08%)
Apr 29, 2019 1.820 1.917 1.780 1.810 2,185,139 -0.01(-0.55%)
Apr 26, 2019 1.650 1.840 1.630 1.820 2,994,700 +0.18(+10.98%)
Apr 25, 2019 1.910 1.910 1.640 1.640 4,719,774 -0.19(-10.38%)
Apr 24, 2019 2.020 2.035 1.810 1.830 6,642,567 -0.20(-9.85%)
Apr 23, 2019 2.120 2.160 2.020 2.030 2,684,248 -0.09(-4.25%)
Apr 22, 2019 2.120 2.160 2.110 2.120 1,299,435 +0.00(+0.00%)
Apr 18, 2019 2.090 2.160 2.070 2.120 1,231,500 +0.02(+0.95%)
Apr 17, 2019 2.110 2.160 2.090 2.100 1,612,821 +0.00(+0.00%)
Apr 16, 2019 2.300 2.310 2.070 2.100 3,942,281 -0.20(-8.70%)
Apr 15, 2019 2.190 2.380 2.160 2.300 5,604,084 +0.16(+7.48%)
Apr 12, 2019 2.130 2.290 2.040 2.140 5,646,600 +0.00(+0.00%)
Apr 11, 2019 2.200 2.220 2.130 2.140 1,633,727 -0.05(-2.28%)
Apr 10, 2019 2.260 2.280 2.080 2.190 4,902,996 -0.04(-1.79%)
Apr 09, 2019 2.420 2.450 2.210 2.230 3,701,472 -0.19(-7.85%)
Apr 08, 2019 2.410 2.430 2.410 2.420 1,200,757 +0.00(+0.00%)
Apr 05, 2019 2.580 2.580 2.295 2.420 2,813,500 -0.14(-5.47%)
Apr 04, 2019 2.460 2.660 2.460 2.560 5,138,091 +0.10(+4.07%)
Apr 03, 2019 2.730 2.740 2.430 2.460 5,039,931 -0.25(-9.23%)
Apr 02, 2019 2.860 2.883 2.680 2.710 3,430,923 -0.15(-5.24%)
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.