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 (%)
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%)
May 01, 2018 8.404 8.423 8.204 8.287 867,900 -0.12(-1.39%)
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%)
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.