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 (%)
Jul 31, 2018 9.769 9.778 9.582 9.670 886,345 -0.07(-0.71%)
Jul 30, 2018 9.572 9.798 9.562 9.739 676,099 +0.10(+1.02%)
Jul 27, 2018 9.690 9.798 9.552 9.641 1,286,737 -0.01(-0.10%)
Jul 26, 2018 9.601 9.798 9.562 9.650 883,145 +0.09(+0.93%)
Jul 25, 2018 9.759 9.823 9.503 9.562 1,033,516 -0.21(-2.12%)
Jul 24, 2018 9.975 9.975 9.611 9.769 2,027,798 -0.27(-2.65%)
Jul 23, 2018 10.15 10.22 9.966 10.03 1,076,782 -0.20(-1.92%)
Jul 20, 2018 10.32 10.34 10.18 10.23 580,173 -0.09(-0.86%)
Jul 19, 2018 10.24 10.42 10.17 10.32 705,467 +0.08(+0.77%)
Jul 18, 2018 10.42 10.55 10.18 10.24 1,039,251 -0.16(-1.51%)
Jul 17, 2018 10.40 10.60 10.35 10.40 1,009,745 +0.02(+0.19%)
Jul 16, 2018 10.71 10.83 10.36 10.38 1,286,055 -0.19(-1.77%)
Jul 13, 2018 10.48 10.59 10.44 10.57 422,500 +0.13(+1.23%)
Jul 12, 2018 10.73 10.74 10.41 10.44 695,279 -0.28(-2.57%)
Jul 11, 2018 10.66 10.79 10.61 10.71 878,252 +0.08(+0.74%)
Jul 10, 2018 10.64 10.79 10.54 10.64 869,934 +0.05(+0.47%)
Jul 09, 2018 10.82 10.85 10.54 10.59 906,251 -0.24(-2.18%)
Jul 06, 2018 10.63 10.97 10.63 10.82 928,666 +0.19(+1.76%)
Jul 05, 2018 10.64 10.36 10.64 973,409 +0.29(+2.76%)
Jul 03, 2018 10.35 10.35 10.35 0 -0.01(-0.10%)
Jul 02, 2018 10.34 10.72 10.14 10.36 954,392 +0.01(+0.10%)
Jun 29, 2018 10.53 10.61 10.35 10.35 892,923 -0.16(-1.50%)
Jun 28, 2018 10.67 10.70 10.49 10.51 1,045,073 -0.07(-0.65%)
Jun 27, 2018 10.56 10.77 10.55 10.58 954,714 -0.01(-0.09%)
Jun 26, 2018 10.61 10.71 10.46 10.59 1,044,430 -0.01(-0.09%)
Jun 25, 2018 10.45 10.65 10.35 10.60 1,623,626 +0.17(+1.61%)
Jun 22, 2018 10.11 10.43 9.975 10.43 2,277,536 +0.29(+2.82%)
Jun 21, 2018 10.17 10.22 10.01 10.14 1,068,959 +0.01(+0.10%)
Jun 20, 2018 9.946 10.15 9.778 10.13 961,083 +0.18(+1.78%)
Jun 19, 2018 9.916 10.06 9.857 9.956 855,743 +0.02(+0.20%)
Jun 18, 2018 9.808 9.946 9.695 9.936 857,558 +0.08(+0.80%)
Jun 15, 2018 9.897 9.621 9.857 1,757,040 +0.20(+2.04%)
Jun 14, 2018 9.739 9.739 9.522 9.660 2,047,363 -0.07(-0.71%)
Jun 13, 2018 9.749 9.798 9.631 9.729 819,600 -0.01(-0.10%)
Jun 12, 2018 9.798 9.916 9.586 9.739 952,636 -0.03(-0.30%)
Jun 11, 2018 9.572 9.838 9.542 9.769 660,709 +0.21(+2.16%)
Jun 08, 2018 9.503 9.690 9.473 9.562 741,021 +0.09(+0.94%)
Jun 07, 2018 9.335 9.788 9.286 9.473 914,300 +0.04(+0.42%)
Jun 06, 2018 9.217 9.434 960,644 +0.04(+0.42%)
Jun 05, 2018 9.552 9.562 9.227 9.394 1,327,452 -0.16(-1.65%)
Jun 04, 2018 9.444 9.611 9.444 9.552 764,064 +0.12(+1.25%)
Jun 01, 2018 9.434 9.453 9.247 9.434 1,184,611 +0.01(+0.10%)
May 31, 2018 9.847 9.847 9.325 9.424 1,254,578 -0.42(-4.30%)
May 30, 2018 9.650 9.877 9.547 9.847 764,576 +0.27(+2.77%)
May 29, 2018 9.503 9.734 9.483 9.582 1,211,168 +0.03(+0.31%)
May 25, 2018 9.552 9.552 9.552 0 +0.17(+1.78%)
May 24, 2018 9.335 9.434 9.178 9.385 886,212 +0.02(+0.21%)
May 23, 2018 9.719 9.719 9.345 9.365 1,186,023 -0.37(-3.84%)
May 22, 2018 9.759 10.06 9.690 9.739 2,123,776 +0.10(+1.02%)
May 21, 2018 9.916 9.926 9.621 9.641 1,427,678 -0.27(-2.68%)
May 18, 2018 9.956 9.985 9.803 9.906 1,032,974 -0.07(-0.69%)
May 17, 2018 9.956 10.05 9.897 9.975 1,067,594 +0.09(+0.89%)
May 16, 2018 9.839 9.966 9.780 9.888 1,272,016 +0.05(+0.50%)
May 15, 2018 9.829 9.985 9.702 9.839 1,310,868 +0.05(+0.50%)
May 14, 2018 9.878 9.927 9.546 9.790 2,701,942 -0.43(-4.20%)
May 11, 2018 10.06 10.28 10.02 10.22 1,779,002 +0.21(+2.05%)
May 10, 2018 10.00 10.06 9.839 10.01 1,379,911 +0.06(+0.59%)
May 09, 2018 9.595 9.961 9.556 9.956 2,731,698 +0.44(+4.62%)
May 08, 2018 8.687 9.585 8.648 9.517 4,574,761 +1.38(+16.91%)
May 07, 2018 8.228 8.297 8.043 8.140 1,390,216 -0.06(-0.71%)
May 04, 2018 7.994 8.316 7.955 8.199 1,068,667 +0.22(+2.82%)
May 03, 2018 8.131 8.131 7.945 7.974 1,309,490 -0.11(-1.33%)
May 02, 2018 8.326 8.326 8.053 8.082 975,563 -0.20(-2.47%)
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.