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 (%)
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%)
Dec 03, 2018 5.040 5.100 4.930 4.940 1,634,224 -0.10(-1.98%)
Nov 30, 2018 5.100 5.125 4.970 5.040 1,987,300 -0.07(-1.37%)
Nov 29, 2018 5.100 5.180 5.050 5.110 2,159,723 +0.03(+0.59%)
Nov 28, 2018 5.150 5.150 4.940 5.080 3,247,257 -0.07(-1.36%)
Nov 27, 2018 5.310 5.340 5.120 5.150 2,653,713 -0.15(-2.83%)
Nov 26, 2018 5.570 5.580 5.240 5.300 3,087,180 -0.25(-4.50%)
Nov 23, 2018 5.770 5.790 5.520 5.550 1,382,300 -0.24(-4.15%)
Nov 21, 2018 5.790 5.790 5.790 0 +0.07(+1.22%)
Nov 20, 2018 5.650 5.880 5.650 5.720 2,226,285 +0.08(+1.42%)
Nov 19, 2018 5.770 5.820 5.605 5.640 1,420,829 -0.15(-2.59%)
Nov 16, 2018 5.960 5.965 5.735 5.790 1,790,300 -0.19(-3.18%)
Nov 15, 2018 5.920 6.060 5.761 5.980 1,285,303 +0.02(+0.33%)
Nov 14, 2018 5.970 6.094 5.910 5.960 2,012,341 -0.01(-0.17%)
Nov 13, 2018 6.070 6.239 5.955 5.970 2,030,119 -0.08(-1.32%)
Nov 12, 2018 5.900 6.149 5.841 6.050 3,859,346 +0.10(+1.67%)
Nov 09, 2018 5.761 6.000 5.622 5.950 4,047,704 +0.01(+0.17%)
Nov 08, 2018 5.880 6.109 5.602 5.940 5,517,400 -0.03(-0.50%)
Nov 07, 2018 6.667 6.686 5.592 5.970 12,996,368 -1.69(-22.08%)
Nov 06, 2018 7.433 7.731 7.353 7.662 2,789,343 +0.25(+3.36%)
Nov 05, 2018 7.443 7.542 7.313 7.413 1,971,473 -0.02(-0.27%)
Nov 02, 2018 7.930 7.930 7.428 7.433 2,291,639 -0.54(-6.74%)
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.