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, 2018 10.13 10.17 9.990 10.02 1,246,763 -0.06(-0.57%)
Jan 30, 2018 10.20 10.22 9.990 10.08 1,191,882 -0.20(-1.97%)
Jan 29, 2018 10.07 10.48 10.06 10.28 1,624,185 +0.12(+1.14%)
Jan 26, 2018 10.41 10.54 10.07 10.16 2,417,042 -0.18(-1.77%)
Jan 25, 2018 10.68 10.69 10.28 10.35 1,729,166 -0.33(-3.08%)
Jan 24, 2018 10.76 10.86 10.68 10.68 1,179,382 -0.07(-0.63%)
Jan 23, 2018 10.91 10.98 10.67 10.74 1,118,164 -0.23(-2.11%)
Jan 22, 2018 10.90 10.99 10.78 10.98 1,167,248 +0.09(+0.80%)
Jan 19, 2018 10.72 10.92 10.72 10.89 1,039,764 +0.13(+1.17%)
Jan 18, 2018 10.94 11.05 10.74 10.76 1,426,800 -0.19(-1.76%)
Jan 17, 2018 11.44 11.63 10.92 10.96 2,599,666 +0.06(+0.53%)
Jan 16, 2018 10.98 11.08 10.88 10.90 933,134 +0.01(+0.09%)
Jan 12, 2018 10.89 10.89 10.89 0 -0.41(-3.59%)
Jan 11, 2018 11.31 11.48 11.26 11.29 1,143,774 -0.01(-0.08%)
Jan 10, 2018 11.30 1,391,087 +0.03(+0.26%)
Jan 09, 2018 11.47 11.57 11.06 11.27 1,657,012 -0.22(-1.93%)
Jan 08, 2018 11.27 11.65 11.27 11.50 2,089,254 +0.44(+4.02%)
Jan 05, 2018 11.24 11.30 10.98 11.05 882,281 -0.16(-1.46%)
Jan 04, 2018 11.19 11.27 10.97 11.22 1,135,413 +0.06(+0.52%)
Jan 03, 2018 11.25 11.29 11.00 11.16 1,410,968 -0.06(-0.52%)
Jan 02, 2018 11.24 11.28 11.12 11.22 1,358,968 +0.05(+0.43%)
Dec 29, 2017 11.17 11.17 11.17 0 -0.10(-0.86%)
Dec 28, 2017 11.24 11.28 11.07 11.27 712,521 +0.02(+0.17%)
Dec 27, 2017 11.34 11.38 11.15 11.25 936,043 -0.04(-0.34%)
Dec 26, 2017 11.49 11.68 11.25 11.28 1,058,822 -0.22(-1.93%)
Dec 22, 2017 11.53 11.58 11.26 11.51 2,208,754 +0.01(+0.08%)
Dec 21, 2017 11.21 11.59 11.19 11.50 1,609,874 +0.34(+3.03%)
Dec 20, 2017 11.19 11.21 10.77 11.16 2,488,139 -0.02(-0.17%)
Dec 19, 2017 11.26 11.26 11.12 11.18 1,184,516 -0.08(-0.69%)
Dec 18, 2017 11.21 11.36 11.19 11.26 1,252,425 +0.12(+1.04%)
Dec 15, 2017 10.94 11.30 10.92 11.14 3,383,823 +0.26(+2.40%)
Dec 14, 2017 11.21 11.24 10.87 10.88 1,591,495 -0.33(-2.93%)
Dec 13, 2017 11.32 11.36 11.05 11.21 1,810,284 -0.07(-0.60%)
Dec 12, 2017 11.00 11.40 10.96 11.27 1,957,254 +0.35(+3.18%)
Dec 11, 2017 10.91 10.99 10.78 10.93 1,369,011 +0.03(+0.27%)
Dec 08, 2017 11.08 11.10 10.77 10.90 1,453,440 +0.00(+0.00%)
Dec 07, 2017 11.00 11.17 10.89 2,562,782 +0.00(+0.00%)
Dec 06, 2017 11.18 11.44 11.01 11.05 1,310,095 -0.09(-0.78%)
Dec 05, 2017 11.55 11.63 11.02 11.14 1,856,831 -0.42(-3.60%)
Dec 04, 2017 11.25 11.57 11.17 11.55 3,461,784 +0.40(+3.55%)
Dec 01, 2017 10.87 11.16 10.70 11.16 3,402,662 +0.38(+3.49%)
Nov 30, 2017 10.52 10.98 10.40 10.78 4,299,874 +0.34(+3.24%)
Nov 29, 2017 9.980 10.83 9.980 10.44 3,205,522 +0.46(+4.65%)
Nov 28, 2017 9.748 10.02 9.710 9.980 1,546,162 +0.27(+2.79%)
Nov 27, 2017 9.613 9.729 9.594 9.710 1,294,926 +0.07(+0.70%)
Nov 24, 2017 9.874 9.883 9.584 9.642 780,652 -0.18(-1.87%)
Nov 22, 2017 9.797 9.980 9.787 9.826 1,507,837 +0.01(+0.10%)
Nov 21, 2017 9.893 9.999 9.758 9.816 1,555,917 -0.05(-0.49%)
Nov 20, 2017 9.613 9.883 9.574 9.864 6,157,399 +0.22(+2.30%)
Nov 17, 2017 9.420 9.743 9.420 9.642 1,935,301 +0.21(+2.25%)
Nov 16, 2017 9.334 9.535 9.276 9.429 2,047,623 +0.16(+1.76%)
Nov 15, 2017 9.324 9.348 9.176 9.267 1,541,781 -0.08(-0.82%)
Nov 14, 2017 9.190 9.382 9.161 9.343 1,184,358 +0.14(+1.56%)
Nov 13, 2017 9.137 9.248 9.037 9.200 2,393,938 +0.08(+0.84%)
Nov 10, 2017 9.114 9.166 8.989 9.123 2,201,023 -0.04(-0.42%)
Nov 09, 2017 9.200 9.410 9.142 9.161 2,888,905 -0.08(-0.83%)
Nov 08, 2017 8.683 9.334 8.625 9.238 3,983,685 +0.54(+6.16%)
Nov 07, 2017 9.248 9.745 8.654 8.702 5,037,468 -0.10(-1.09%)
Nov 06, 2017 8.922 8.950 8.788 8.798 4,015,576 -0.11(-1.29%)
Nov 03, 2017 8.989 9.094 8.903 8.912 2,127,790 -0.13(-1.48%)
Nov 02, 2017 9.248 9.343 8.960 9.046 2,323,775 -0.28(-2.98%)
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.