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 (%)
May 31, 2019 1.100 1.130 1.060 1.100 3,239,200 -0.01(-0.90%)
May 30, 2019 1.140 1.200 1.090 1.110 2,118,327 -0.02(-1.77%)
May 29, 2019 1.170 1.210 1.110 1.130 3,474,212 -0.07(-5.83%)
May 28, 2019 1.380 1.420 1.200 1.200 3,633,146 -0.17(-12.41%)
May 24, 2019 1.410 1.470 1.370 1.370 1,274,800 -0.03(-2.14%)
May 23, 2019 1.480 1.510 1.360 1.400 2,571,084 -0.11(-7.28%)
May 22, 2019 1.530 1.590 1.460 1.510 2,644,076 -0.03(-1.95%)
May 21, 2019 1.610 1.630 1.520 1.540 2,427,420 -0.07(-4.35%)
May 20, 2019 1.610 1.680 1.510 1.610 2,462,263 +0.01(+0.63%)
May 17, 2019 1.790 1.830 1.600 1.600 2,531,800 -0.19(-10.61%)
May 16, 2019 1.820 1.940 1.780 1.790 1,331,468 -0.05(-2.72%)
May 15, 2019 1.870 1.900 1.600 1.840 3,853,912 -0.03(-1.60%)
May 14, 2019 1.980 1.990 1.835 1.870 2,922,325 -0.09(-4.59%)
May 13, 2019 1.760 2.010 1.730 1.960 4,774,675 +0.20(+11.36%)
May 10, 2019 1.640 1.800 1.640 1.760 2,530,100 +0.11(+6.67%)
May 09, 2019 1.700 1.710 1.570 1.650 3,074,794 -0.07(-4.07%)
May 08, 2019 1.760 1.760 1.620 1.720 3,766,191 -0.04(-2.27%)
May 07, 2019 1.780 1.870 1.610 1.760 7,511,768 +0.06(+3.53%)
May 06, 2019 1.560 1.750 1.510 1.700 4,388,625 +0.18(+11.84%)
May 03, 2019 1.530 1.620 1.510 1.520 3,136,700 -0.02(-1.30%)
May 02, 2019 1.580 1.583 1.450 1.540 5,541,905 -0.07(-4.35%)
May 01, 2019 1.700 1.720 1.580 1.610 3,920,316 -0.09(-5.29%)
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%)
Apr 01, 2019 3.060 3.120 2.840 2.860 2,316,351 -0.17(-5.61%)
Mar 29, 2019 3.180 3.188 3.025 3.030 1,849,600 -0.14(-4.42%)
Mar 28, 2019 3.120 3.220 3.120 3.170 1,095,602 +0.06(+1.93%)
Mar 27, 2019 3.120 3.230 3.080 3.110 1,074,177 +0.00(+0.00%)
Mar 26, 2019 3.130 3.320 3.080 3.110 2,378,473 +0.01(+0.32%)
Mar 25, 2019 2.930 3.120 2.860 3.100 1,682,050 +0.15(+5.08%)
Mar 22, 2019 3.090 3.100 2.930 2.950 2,074,400 -0.15(-4.84%)
Mar 21, 2019 2.990 3.180 2.980 3.100 1,931,651 +0.10(+3.33%)
Mar 20, 2019 3.040 3.060 2.950 3.000 1,332,596 -0.04(-1.32%)
Mar 19, 2019 2.930 3.090 2.930 3.040 1,798,894 +0.11(+3.75%)
Mar 18, 2019 2.860 2.960 2.825 2.930 1,482,351 +0.05(+1.74%)
Mar 15, 2019 3.000 3.000 2.840 2.880 3,694,800 -0.12(-4.00%)
Mar 14, 2019 2.890 3.020 2.810 3.000 2,458,793 +0.12(+4.17%)
Mar 13, 2019 2.790 2.920 2.730 2.880 2,785,451 +0.08(+2.86%)
Mar 12, 2019 2.860 2.860 2.760 2.800 3,503,570 -0.07(-2.44%)
Mar 11, 2019 2.900 2.950 2.820 2.870 2,468,176 -0.01(-0.35%)
Mar 08, 2019 3.050 3.050 2.810 2.880 4,338,000 -0.17(-5.57%)
Mar 07, 2019 3.120 3.120 2.970 3.050 2,487,351 -0.08(-2.56%)
Mar 06, 2019 3.380 3.390 3.010 3.130 6,112,568 -0.27(-7.94%)
Mar 05, 2019 3.550 3.570 3.400 3.400 3,459,291 -0.16(-4.49%)
Mar 04, 2019 3.920 3.930 3.535 3.560 3,518,566 -0.37(-9.41%)
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.