DF - Dean Foods Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20191.08001.17751.03001.03001.03003,904,147
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
Apr 30, 20191.82001.88001.70001.70001.70002,342,800
Apr 29, 20191.82001.92001.78001.81001.81002,187,100
Apr 26, 20191.65001.84001.63001.82001.82002,994,800
Apr 25, 20191.91001.91001.64001.64001.64004,719,800
Apr 24, 20192.02002.04001.81001.83001.83006,643,100
Apr 23, 20192.12002.16002.02002.03002.03002,684,400
Apr 22, 20192.12002.16002.11002.12002.12001,301,000
Apr 18, 20192.09002.16002.07002.12002.12001,231,500
Apr 17, 20192.11002.16002.09002.10002.10001,612,800
Apr 16, 20192.30002.31002.07002.10002.10003,942,000
Apr 15, 20192.19002.38002.16002.30002.30005,605,100
Apr 12, 20192.13002.29002.04002.14002.14005,646,600
Apr 11, 20192.20002.22002.13002.14002.14001,633,700
Apr 10, 20192.26002.28002.08002.19002.19004,903,000
Apr 09, 20192.42002.45002.21002.23002.23003,705,000
Apr 08, 20192.41002.43002.41002.42002.42001,200,800
Apr 05, 20192.58002.58002.30002.42002.42002,813,500
Apr 04, 20192.46002.66002.46002.56002.56005,139,600
Apr 03, 20192.73002.74002.43002.46002.46005,039,900
Apr 02, 20192.86002.88002.68002.71002.71003,430,900
Apr 01, 20193.06003.12002.84002.86002.86002,316,400
Mar 29, 20193.18003.19003.03003.03003.03001,849,600
Mar 28, 20193.12003.22003.12003.17003.17001,095,600
Mar 27, 20193.12003.23003.08003.11003.11001,074,200
Mar 26, 20193.13003.32003.08003.11003.11002,378,500
Mar 25, 20192.93003.12002.86003.10003.10001,681,800
Mar 22, 20193.09003.10002.93002.95002.95002,074,400
Mar 21, 20192.99003.18002.98003.10003.10001,931,600
Mar 20, 20193.04003.06002.95003.00003.00001,332,600
Mar 19, 20192.93003.09002.93003.04003.04001,799,400
Mar 18, 20192.86002.96002.83002.93002.93001,487,400
Mar 15, 20193.00003.00002.84002.88002.88003,694,800
Mar 14, 20192.89003.02002.81003.00003.00002,458,800
Mar 13, 20192.79002.92002.73002.88002.88002,789,000
Mar 12, 20192.86002.86002.76002.80002.80003,503,400
Mar 11, 20192.90002.95002.82002.87002.87002,468,200
Mar 08, 20193.05003.05002.81002.88002.88004,338,100
Mar 07, 20193.12003.12002.97003.05003.05002,487,400
Mar 06, 20193.38003.39003.01003.13003.13006,112,600
Mar 05, 20193.55003.57003.40003.40003.40003,461,800
Mar 04, 20193.92003.93003.54003.56003.56003,518,600
Mar 01, 20194.05004.13003.92003.93003.93002,299,400
Feb 28, 20193.90004.02003.83004.01004.01002,197,400
Feb 27, 20193.91004.24003.72003.92003.92005,999,000
Feb 26, 20194.60004.74004.49004.55004.55001,900,400
Feb 25, 20194.57004.77004.56004.60004.6000991,100
Feb 22, 20194.55004.66004.39004.58004.58002,017,200
Feb 21, 20194.68004.88004.58004.66004.66001,078,600
Feb 20, 20194.84004.89004.70004.73004.73002,538,000
Feb 19, 20194.79004.89004.74004.83004.8300815,100
Feb 15, 20194.68004.81004.64004.79004.7900873,200
Feb 14, 20194.64004.71004.48004.66004.6600833,100
Feb 13, 20194.58004.68004.54004.66004.6600876,200
Feb 12, 20194.44004.75004.44004.58004.58001,193,400
Feb 11, 20194.39004.50004.35004.42004.4200542,800
Feb 08, 20194.49004.59004.30004.37004.37001,000,900
Feb 07, 20194.37004.49004.28004.47004.47001,391,000
Feb 06, 20194.48004.52004.38004.44004.4400805,800
Feb 05, 20194.41004.50004.39004.46004.4600676,400
Feb 04, 20194.19004.46004.16004.40004.40001,249,900
Feb 01, 20194.19004.24004.08004.22004.22001,783,600
Jan 31, 20194.10004.24004.07004.17004.17002,229,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...