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 (%)
Oct 31, 2018 8.000 8.032 7.741 7.950 1,176,634 -0.09(-1.11%)
Oct 30, 2018 7.761 8.060 7.711 8.040 1,748,915 +0.27(+3.46%)
Oct 29, 2018 7.612 7.880 7.562 7.771 1,286,009 +0.16(+2.09%)
Oct 26, 2018 7.801 7.831 7.463 7.612 1,092,855 -0.24(-3.04%)
Oct 25, 2018 7.582 7.890 7.512 7.851 1,905,655 +0.26(+3.41%)
Oct 24, 2018 7.791 7.910 7.433 7.592 2,287,370 -0.30(-3.78%)
Oct 23, 2018 7.612 7.930 7.522 7.890 1,676,901 +0.26(+3.39%)
Oct 22, 2018 7.552 7.675 7.527 7.632 913,137 +0.09(+1.19%)
Oct 19, 2018 7.492 7.602 7.463 7.542 719,189 +0.08(+1.07%)
Oct 18, 2018 7.542 7.642 7.403 7.463 808,421 -0.08(-1.06%)
Oct 17, 2018 7.423 7.582 7.303 7.542 1,181,655 +0.05(+0.66%)
Oct 16, 2018 7.323 7.532 7.259 7.492 1,519,616 +0.19(+2.59%)
Oct 15, 2018 7.055 7.363 7.055 7.303 1,531,299 +0.25(+3.53%)
Oct 12, 2018 7.174 7.194 6.905 7.055 1,837,874 -0.08(-1.12%)
Oct 11, 2018 7.363 7.403 7.075 7.134 1,865,252 -0.21(-2.85%)
Oct 10, 2018 7.373 7.512 7.333 7.343 1,391,293 +0.00(+0.00%)
Oct 09, 2018 7.323 7.478 7.274 7.343 1,224,800 +0.02(+0.27%)
Oct 08, 2018 7.244 7.502 7.234 7.323 1,407,356 +0.09(+1.24%)
Oct 05, 2018 7.174 7.264 7.045 7.234 1,447,224 +0.05(+0.69%)
Oct 04, 2018 7.214 7.278 7.164 7.184 1,125,414 -0.03(-0.41%)
Oct 03, 2018 7.224 7.283 7.174 7.214 926,015 +0.02(+0.28%)
Oct 02, 2018 7.124 7.283 7.122 7.194 1,457,857 +0.07(+0.98%)
Oct 01, 2018 7.264 7.318 7.084 7.124 2,570,976 +0.06(+0.85%)
Sep 28, 2018 7.065 7.114 7.025 7.065 1,374,862 +0.01(+0.14%)
Sep 27, 2018 7.283 7.313 7.045 7.055 2,183,181 -0.25(-3.41%)
Sep 26, 2018 7.313 7.363 7.204 7.303 1,582,461 +0.00(+0.00%)
Sep 25, 2018 7.363 7.403 7.269 7.303 1,518,597 -0.06(-0.81%)
Sep 24, 2018 7.562 7.642 7.343 7.363 1,182,300 -0.20(-2.63%)
Sep 21, 2018 7.522 7.602 7.512 7.562 1,606,016 +0.02(+0.26%)
Sep 20, 2018 7.532 7.582 7.473 7.542 892,957 +0.02(+0.26%)
Sep 19, 2018 7.572 7.691 7.497 7.522 961,125 -0.06(-0.79%)
Sep 18, 2018 7.582 7.592 7.473 7.582 887,695 -0.02(-0.26%)
Sep 17, 2018 7.433 7.632 7.433 7.602 1,624,856 +0.14(+1.87%)
Sep 14, 2018 7.403 7.522 7.393 7.463 1,200,190 +0.04(+0.54%)
Sep 13, 2018 7.463 7.473 7.353 7.423 976,464 -0.02(-0.27%)
Sep 12, 2018 7.433 7.482 7.393 7.443 1,454,627 +0.02(+0.27%)
Sep 11, 2018 7.473 7.492 7.303 7.423 993,940 -0.04(-0.53%)
Sep 10, 2018 7.393 7.562 7.353 7.463 1,522,094 +0.11(+1.49%)
Sep 07, 2018 7.353 7.413 7.303 7.353 925,821 +0.00(+0.00%)
Sep 06, 2018 7.403 7.403 7.283 7.353 1,862,173 -0.05(-0.67%)
Sep 05, 2018 7.413 7.562 7.393 7.403 1,378,168 -0.03(-0.40%)
Sep 04, 2018 7.582 7.662 7.413 7.433 2,088,895 -0.15(-1.97%)
Aug 31, 2018 7.582 7.582 7.582 0 +0.09(+1.20%)
Aug 30, 2018 7.512 7.582 7.423 7.492 1,127,376 -0.04(-0.53%)
Aug 29, 2018 7.423 7.597 7.383 7.532 1,410,518 +0.13(+1.75%)
Aug 28, 2018 7.492 7.587 7.397 7.403 2,055,878 -0.10(-1.33%)
Aug 27, 2018 7.622 7.662 7.473 7.502 1,676,810 -0.09(-1.18%)
Aug 24, 2018 7.721 7.771 7.532 7.592 1,530,338 -0.12(-1.55%)
Aug 23, 2018 7.741 7.851 7.662 7.711 1,500,108 -0.04(-0.51%)
Aug 22, 2018 7.801 7.930 7.691 7.751 2,262,300 -0.02(-0.26%)
Aug 21, 2018 8.079 8.079 7.721 7.771 3,259,741 -0.29(-3.58%)
Aug 20, 2018 8.119 8.209 8.040 8.060 1,007,741 -0.10(-1.22%)
Aug 17, 2018 7.861 8.179 7.652 8.159 3,843,987 -0.43(-4.98%)
Aug 16, 2018 8.567 8.794 8.548 8.587 1,020,248 +0.08(+0.93%)
Aug 15, 2018 8.567 8.607 8.479 8.508 670,645 -0.04(-0.46%)
Aug 14, 2018 8.410 8.646 8.410 8.548 969,446 +0.14(+1.64%)
Aug 13, 2018 8.449 8.538 8.370 8.410 938,784 -0.07(-0.81%)
Aug 10, 2018 8.469 8.597 8.410 8.479 1,714,871 +0.07(+0.82%)
Aug 09, 2018 8.400 8.420 8.173 8.410 1,841,535 +0.04(+0.47%)
Aug 08, 2018 7.986 8.400 7.986 8.370 3,816,342 +0.45(+5.72%)
Aug 07, 2018 8.863 9.010 7.907 7.917 9,722,076 -1.41(-15.10%)
Aug 06, 2018 9.552 9.601 9.296 9.325 2,325,936 -0.23(-2.37%)
Aug 03, 2018 9.532 9.808 9.522 9.552 1,132,584 +0.11(+1.15%)
Aug 02, 2018 9.434 9.532 9.207 9.444 1,196,345 +0.03(+0.31%)
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.