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%)
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.