Mail

DF - Dean Foods Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	2.0900	2.1600	2.0700	2.1200	2.1200	1,229,000
Apr 17, 2019	2.1100	2.1600	2.0900	2.1000	2.1000	1,612,800
Apr 16, 2019	2.3000	2.3100	2.0700	2.1000	2.1000	3,942,000
Apr 15, 2019	2.1900	2.3800	2.1600	2.3000	2.3000	5,605,100
Apr 12, 2019	2.1300	2.2900	2.0400	2.1400	2.1400	5,646,600
Apr 11, 2019	2.2000	2.2200	2.1300	2.1400	2.1400	1,633,700
Apr 10, 2019	2.2600	2.2800	2.0800	2.1900	2.1900	4,903,000
Apr 09, 2019	2.4200	2.4500	2.2100	2.2300	2.2300	3,705,000
Apr 08, 2019	2.4100	2.4300	2.4100	2.4200	2.4200	1,200,800
Apr 05, 2019	2.5800	2.5800	2.3000	2.4200	2.4200	2,813,500
Apr 04, 2019	2.4600	2.6600	2.4600	2.5600	2.5600	5,139,600
Apr 03, 2019	2.7300	2.7400	2.4300	2.4600	2.4600	5,039,900
Apr 02, 2019	2.8600	2.8800	2.6800	2.7100	2.7100	3,430,900
Apr 01, 2019	3.0600	3.1200	2.8400	2.8600	2.8600	2,316,400
Mar 29, 2019	3.1800	3.1900	3.0300	3.0300	3.0300	1,849,600
Mar 28, 2019	3.1200	3.2200	3.1200	3.1700	3.1700	1,095,600
Mar 27, 2019	3.1200	3.2300	3.0800	3.1100	3.1100	1,074,200
Mar 26, 2019	3.1300	3.3200	3.0800	3.1100	3.1100	2,378,500
Mar 25, 2019	2.9300	3.1200	2.8600	3.1000	3.1000	1,681,800
Mar 22, 2019	3.0900	3.1000	2.9300	2.9500	2.9500	2,074,400
Mar 21, 2019	2.9900	3.1800	2.9800	3.1000	3.1000	1,931,600
Mar 20, 2019	3.0400	3.0600	2.9500	3.0000	3.0000	1,332,600
Mar 19, 2019	2.9300	3.0900	2.9300	3.0400	3.0400	1,799,400
Mar 18, 2019	2.8600	2.9600	2.8300	2.9300	2.9300	1,487,400
Mar 15, 2019	3.0000	3.0000	2.8400	2.8800	2.8800	3,694,800
Mar 14, 2019	2.8900	3.0200	2.8100	3.0000	3.0000	2,458,800
Mar 13, 2019	2.7900	2.9200	2.7300	2.8800	2.8800	2,789,000
Mar 12, 2019	2.8600	2.8600	2.7600	2.8000	2.8000	3,503,400
Mar 11, 2019	2.9000	2.9500	2.8200	2.8700	2.8700	2,468,200
Mar 08, 2019	3.0500	3.0500	2.8100	2.8800	2.8800	4,338,100
Mar 07, 2019	3.1200	3.1200	2.9700	3.0500	3.0500	2,487,400
Mar 06, 2019	3.3800	3.3900	3.0100	3.1300	3.1300	6,112,600
Mar 05, 2019	3.5500	3.5700	3.4000	3.4000	3.4000	3,461,800
Mar 04, 2019	3.9200	3.9300	3.5400	3.5600	3.5600	3,518,600
Mar 01, 2019	4.0500	4.1300	3.9200	3.9300	3.9300	2,299,400
Feb 28, 2019	3.9000	4.0200	3.8300	4.0100	4.0100	2,197,400
Feb 27, 2019	3.9100	4.2400	3.7200	3.9200	3.9200	5,999,000
Feb 26, 2019	4.6000	4.7400	4.4900	4.5500	4.5500	1,900,400
Feb 25, 2019	4.5700	4.7700	4.5600	4.6000	4.6000	991,100
Feb 22, 2019	4.5500	4.6600	4.3900	4.5800	4.5800	2,017,200
Feb 21, 2019	4.6800	4.8800	4.5800	4.6600	4.6600	1,078,600
Feb 20, 2019	4.8400	4.8900	4.7000	4.7300	4.7300	2,538,000
Feb 19, 2019	4.7900	4.8900	4.7400	4.8300	4.8300	815,100
Feb 15, 2019	4.6800	4.8100	4.6400	4.7900	4.7900	873,200
Feb 14, 2019	4.6400	4.7100	4.4800	4.6600	4.6600	833,100
Feb 13, 2019	4.5800	4.6800	4.5400	4.6600	4.6600	876,200
Feb 12, 2019	4.4400	4.7500	4.4400	4.5800	4.5800	1,193,400
Feb 11, 2019	4.3900	4.5000	4.3500	4.4200	4.4200	542,800
Feb 08, 2019	4.4900	4.5900	4.3000	4.3700	4.3700	1,000,900
Feb 07, 2019	4.3700	4.4900	4.2800	4.4700	4.4700	1,391,000
Feb 06, 2019	4.4800	4.5200	4.3800	4.4400	4.4400	805,800
Feb 05, 2019	4.4100	4.5000	4.3900	4.4600	4.4600	676,400
Feb 04, 2019	4.1900	4.4600	4.1600	4.4000	4.4000	1,249,900
Feb 01, 2019	4.1900	4.2400	4.0800	4.2200	4.2200	1,783,600
Jan 31, 2019	4.1000	4.2400	4.0700	4.1700	4.1700	2,229,900
Jan 30, 2019	3.9700	4.1100	3.8200	4.0600	4.0600	2,654,800
Jan 29, 2019	4.3100	4.3900	3.9100	3.9200	3.9200	2,608,700
Jan 28, 2019	4.5100	4.5100	4.3100	4.3200	4.3200	1,681,400
Jan 25, 2019	4.9600	4.9800	4.4600	4.5100	4.5100	3,681,500
Jan 24, 2019	4.9600	5.0300	4.9200	4.9700	4.9700	1,117,700
Jan 23, 2019	4.8800	5.0100	4.8200	4.9800	4.9800	1,628,600
Jan 22, 2019	4.6400	4.9300	4.5500	4.8600	4.8600	1,802,400
Jan 18, 2019	4.4000	4.7300	4.4000	4.6400	4.6400	1,409,100
Jan 17, 2019	4.5500	4.5900	4.3200	4.3900	4.3900	1,681,500
Jan 16, 2019	4.6000	4.7500	4.5400	4.5800	4.5800	937,900
Jan 15, 2019	4.8100	4.8200	4.6300	4.6500	4.6500	766,300
Jan 14, 2019	4.7700	4.8800	4.7500	4.7800	4.7800	525,500
Jan 11, 2019	4.7400	4.8700	4.7200	4.7700	4.7700	1,171,600
Jan 10, 2019	4.7800	4.8100	4.7000	4.7300	4.7300	796,000
Jan 09, 2019	4.6100	4.8300	4.5900	4.8000	4.8000	1,061,700
Jan 08, 2019	4.6900	4.7800	4.6000	4.6400	4.6400	1,274,900
Jan 07, 2019	4.4300	4.6700	4.3000	4.6400	4.6400	1,406,300
Jan 04, 2019	4.2800	4.4400	4.1900	4.4200	4.4200	1,927,500
Jan 03, 2019	4.1400	4.3800	4.0500	4.2600	4.2600	2,041,200
Jan 02, 2019	3.7700	4.1500	3.7100	4.1300	4.1300	2,913,100
Dec 31, 2018	3.8100	3.8200	3.6100	3.8100	3.8100	1,945,400
Dec 28, 2018	3.7600	3.9000	3.7100	3.8200	3.8200	1,506,500
Dec 27, 2018	3.8500	3.8800	3.6400	3.7800	3.7800	1,186,200
Dec 26, 2018	3.8600	3.8800	3.6100	3.8700	3.8700	1,593,800
Dec 24, 2018	3.9000	3.9900	3.8100	3.8200	3.8200	681,800
Dec 21, 2018	3.9500	4.0900	3.8800	3.9600	3.9600	4,309,200
Dec 20, 2018	4.1700	4.1900	3.8900	3.9300	3.9300	2,608,500
Dec 19, 2018	4.2200	4.3800	4.1900	4.2000	4.2000	1,144,400
Dec 18, 2018	4.3100	4.3500	4.1400	4.2000	4.2000	1,772,500
Dec 17, 2018	4.4600	4.5600	4.3000	4.3200	4.3200	1,463,800
Dec 14, 2018	4.6700	4.6700	4.4300	4.4800	4.4800	2,518,700
Dec 13, 2018	4.6700	4.7000	4.5300	4.7000	4.7000	4,008,200
Dec 12, 2018	4.6200	4.6900	4.4900	4.6800	4.6800	4,682,400
Dec 11, 2018	4.4300	4.6900	4.4200	4.6000	4.6000	2,908,200
Dec 10, 2018	4.5100	4.5200	4.2800	4.4000	4.4000	1,486,600
Dec 07, 2018	4.5600	4.7000	4.4800	4.5100	4.5100	1,229,400
Dec 06, 2018	4.6500	4.6500	4.3200	4.5400	4.5400	2,798,700
Dec 04, 2018	4.9600	5.0100	4.6500	4.6700	4.6700	1,856,600
Dec 03, 2018	5.0400	5.1000	4.9300	4.9400	4.9400	1,635,300
Nov 30, 2018	5.1000	5.1300	4.9700	5.0400	5.0400	1,987,400
Nov 29, 2018	5.1000	5.1800	5.0500	5.1100	5.1100	2,159,700
Nov 28, 2018	5.1500	5.1500	4.9400	5.0800	5.0800	3,247,300
Nov 27, 2018	5.3100	5.3400	5.1200	5.1500	5.1500	2,654,700
Nov 26, 2018	5.5700	5.5800	5.2400	5.3000	5.3000	3,088,200
Nov 23, 2018	5.7700	5.7900	5.5200	5.5500	5.5500	1,382,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...