DF - Dean Foods Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.38001.54001.36001.41001.41005,452,400
Sep 19, 20191.33001.45001.32001.38001.38003,681,200
Sep 18, 20191.32001.32001.19001.30001.30005,717,400
Sep 17, 20191.46001.46001.32001.33001.33002,464,900
Sep 16, 20191.55001.64001.33001.44001.44003,534,900
Sep 13, 20191.85001.86001.50001.59001.59005,704,800
Sep 12, 20191.91002.15001.84001.85001.85007,307,700
Sep 11, 20191.59001.98001.55001.97001.97008,936,900
Sep 10, 20191.18001.67001.17001.59001.590011,913,100
Sep 09, 20191.12001.17001.12001.17001.17002,333,500
Sep 06, 20191.05001.17001.03001.15001.15002,665,600
Sep 05, 20191.07001.10001.04001.05001.05001,308,700
Sep 04, 20191.01001.07000.99001.07001.07002,080,900
Sep 03, 20191.03001.04000.98000.98000.98002,402,900
Aug 30, 20191.05001.09001.01001.01001.01001,274,600
Aug 29, 20191.10001.10001.05001.05001.0500885,000
Aug 28, 20191.01001.09000.97001.09001.09001,624,300
Aug 27, 20191.11001.11000.99001.01001.01003,282,900
Aug 26, 20191.11001.17001.10001.11001.11001,636,600
Aug 23, 20191.18001.19001.06001.10001.10002,156,900
Aug 22, 20191.05001.19000.99001.19001.19003,494,300
Aug 21, 20190.99001.08000.98001.06001.06002,580,000
Aug 20, 20190.95001.02000.90000.97000.97002,462,100
Aug 19, 20190.84000.90000.80000.89000.89001,260,400
Aug 16, 20190.80000.87000.79000.82000.82002,700,900
Aug 15, 20190.98000.98000.72000.76000.76009,053,000
Aug 14, 20191.01001.02000.94000.97000.97002,674,500
Aug 13, 20191.05001.09001.00001.03001.03001,725,500
Aug 12, 20191.08001.08000.94001.01001.01003,267,800
Aug 09, 20191.14001.19001.06001.07001.07002,651,400
Aug 08, 20191.26001.30001.10001.12001.12004,114,300
Aug 07, 20191.09001.36001.07001.29001.29004,059,200
Aug 06, 20191.23001.33001.05001.06001.06007,505,000
Aug 05, 20191.63001.68001.48001.67001.67004,135,300
Aug 02, 20191.55001.65001.48001.65001.65004,750,100
Aug 01, 20191.47001.57001.40001.53001.53003,687,800
Jul 31, 20191.45001.52001.33001.45001.45004,366,800
Jul 30, 20191.26001.37001.21001.36001.36001,989,300
Jul 29, 20191.32001.36001.12001.27001.27005,239,600
Jul 26, 20191.27001.32001.19001.25001.25002,587,300
Jul 25, 20191.17001.21001.13001.20001.20001,566,800
Jul 24, 20191.19001.20001.10001.16001.16001,856,600
Jul 23, 20191.19001.25001.17001.19001.19002,481,300
Jul 22, 20191.18001.19001.09001.18001.18002,036,500
Jul 19, 20191.06001.18001.04001.17001.17003,021,400
Jul 18, 20191.02001.08001.01001.06001.06001,208,800
Jul 17, 20191.05001.06001.01001.02001.02001,255,200
Jul 16, 20191.02001.06001.01001.05001.05001,253,200
Jul 15, 20191.01001.06000.95001.03001.03002,115,100
Jul 12, 20191.01001.02001.00001.01001.0100926,000
Jul 11, 20191.08001.08000.96001.01001.01003,083,800
Jul 10, 20191.05001.07001.02001.07001.0700976,700
Jul 09, 20191.08001.08001.01001.03001.03001,225,200
Jul 08, 20191.14001.14001.04001.07001.07001,564,600
Jul 05, 20191.10001.17001.04001.10001.10002,338,100
Jul 03, 20190.99001.08000.97001.07001.07002,397,500
Jul 02, 20190.93001.00000.92000.97000.97002,264,900
Jul 01, 20190.92000.95000.87000.93000.93002,537,300
Jun 28, 20190.93000.95000.87000.92000.92004,959,000
Jun 27, 20190.93000.95000.89000.93000.93002,974,400
Jun 26, 20190.97001.00000.93000.95000.95002,552,000
Jun 25, 20191.06001.07000.96000.98000.98003,281,600
Jun 24, 20191.08001.18001.03001.03001.03003,904,800
Jun 21, 20191.01001.18001.00001.08001.08008,309,000
Jun 20, 20191.08001.10001.01001.01001.01002,694,900
Jun 19, 20191.05001.11001.05001.07001.07002,331,400
Jun 18, 20191.09001.10001.03001.05001.05001,824,500
Jun 17, 20191.07001.13001.03001.06001.06002,455,200
Jun 14, 20191.09001.12001.06001.06001.06002,200,500
Jun 13, 20191.09001.13001.03001.09001.09002,063,300
Jun 12, 20191.09001.14001.03001.03001.03002,559,400
Jun 11, 20191.14001.17001.09001.10001.10001,746,800
Jun 10, 20191.28001.28001.11001.12001.12002,384,900
Jun 07, 20191.21001.27001.19001.23001.23002,335,000
Jun 06, 20191.23001.26001.19001.22001.22003,772,400
Jun 05, 20191.13001.27001.11001.22001.22003,197,300
Jun 04, 20191.06001.23001.04001.10001.10002,653,000
Jun 03, 20191.11001.13001.00001.06001.06003,222,200
May 31, 20191.10001.13001.06001.10001.10003,239,200
May 30, 20191.14001.20001.09001.11001.11002,193,100
May 29, 20191.17001.21001.11001.13001.13003,526,000
May 28, 20191.38001.42001.20001.20001.20003,772,100
May 24, 20191.41001.47001.37001.37001.37001,274,900
May 23, 20191.48001.51001.36001.40001.40002,658,000
May 22, 20191.53001.59001.46001.51001.51002,644,100
May 21, 20191.61001.63001.52001.54001.54002,427,400
May 20, 20191.61001.68001.51001.61001.61002,462,300
May 17, 20191.79001.83001.60001.60001.60002,531,800
May 16, 20191.82001.94001.78001.79001.79001,331,500
May 15, 20191.87001.90001.60001.84001.84003,853,900
May 14, 20191.98001.99001.84001.87001.87002,922,300
May 13, 20191.76002.01001.73001.96001.96004,776,300
May 10, 20191.64001.80001.64001.76001.76002,529,800
May 09, 20191.70001.71001.57001.65001.65003,074,800
May 08, 20191.76001.76001.62001.72001.72003,766,200
May 07, 20191.78001.87001.61001.76001.76007,511,800
May 06, 20191.56001.75001.52001.68001.68004,389,000
May 03, 20191.53001.62001.51001.52001.52003,136,800
May 02, 20191.58001.58001.45001.54001.54005,541,900
May 01, 20191.70001.72001.58001.61001.61003,920,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...