DF - Dean Foods Company
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2019 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Nov 11, 2019 | 0.8300 | 0.8500 | 0.7000 | 0.8000 | 0.8000 | 6,417,200 |
| Nov 08, 2019 | 0.8600 | 0.9000 | 0.7800 | 0.7800 | 0.7800 | 5,233,000 |
| Nov 07, 2019 | 0.9500 | 0.9600 | 0.6900 | 0.8400 | 0.8400 | 5,680,800 |
| Nov 06, 2019 | 1.0500 | 1.0600 | 0.8900 | 0.8900 | 0.8900 | 7,354,100 |
| Nov 05, 2019 | 1.0100 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 3,471,800 |
| Nov 04, 2019 | 1.0000 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 2,528,300 |
| Nov 01, 2019 | 1.0100 | 1.0300 | 0.9600 | 0.9800 | 0.9800 | 1,870,300 |
| Oct 31, 2019 | 1.0600 | 1.0600 | 0.9300 | 0.9800 | 0.9800 | 6,596,500 |
| Oct 30, 2019 | 1.0900 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 2,999,000 |
| Oct 29, 2019 | 1.0900 | 1.1400 | 1.0100 | 1.0900 | 1.0900 | 2,815,000 |
| Oct 28, 2019 | 1.1400 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 1,057,300 |
| Oct 25, 2019 | 1.1200 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 1,042,400 |
| Oct 24, 2019 | 1.1600 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 917,500 |
| Oct 23, 2019 | 1.1400 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 1,104,100 |
| Oct 22, 2019 | 1.1900 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 1,507,100 |
| Oct 21, 2019 | 1.2000 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 1,458,100 |
| Oct 18, 2019 | 1.2100 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 540,600 |
| Oct 17, 2019 | 1.2100 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 953,700 |
| Oct 16, 2019 | 1.2000 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 790,600 |
| Oct 15, 2019 | 1.1300 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 1,164,200 |
| Oct 14, 2019 | 1.2100 | 1.2400 | 1.1100 | 1.1300 | 1.1300 | 1,677,900 |
| Oct 11, 2019 | 1.2100 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 983,600 |
| Oct 10, 2019 | 1.2000 | 1.2400 | 1.1300 | 1.2100 | 1.2100 | 1,538,500 |
| Oct 09, 2019 | 1.2700 | 1.2900 | 1.1900 | 1.2100 | 1.2100 | 1,106,400 |
| Oct 08, 2019 | 1.2700 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 1,416,900 |
| Oct 07, 2019 | 1.1400 | 1.2900 | 1.1100 | 1.2700 | 1.2700 | 2,433,100 |
| Oct 04, 2019 | 1.1200 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 901,900 |
| Oct 03, 2019 | 1.1100 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 1,897,900 |
| Oct 02, 2019 | 1.0800 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 1,665,400 |
| Oct 01, 2019 | 1.1600 | 1.1900 | 1.0500 | 1.1000 | 1.1000 | 2,087,900 |
| Sep 30, 2019 | 1.1900 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 1,878,200 |
| Sep 27, 2019 | 1.1900 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 2,249,800 |
| Sep 26, 2019 | 1.2100 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 1,675,900 |
| Sep 25, 2019 | 1.3100 | 1.3200 | 1.1700 | 1.2100 | 1.2100 | 2,722,200 |
| Sep 24, 2019 | 1.3900 | 1.4200 | 1.2700 | 1.3300 | 1.3300 | 2,053,000 |
| Sep 23, 2019 | 1.4000 | 1.4800 | 1.3500 | 1.3900 | 1.3900 | 2,449,700 |
| Sep 20, 2019 | 1.3800 | 1.5400 | 1.3600 | 1.4100 | 1.4100 | 5,452,400 |
| Sep 19, 2019 | 1.3300 | 1.4500 | 1.3200 | 1.3800 | 1.3800 | 3,681,200 |
| Sep 18, 2019 | 1.3200 | 1.3200 | 1.1900 | 1.3000 | 1.3000 | 5,717,400 |
| Sep 17, 2019 | 1.4600 | 1.4600 | 1.3200 | 1.3300 | 1.3300 | 2,464,900 |
| Sep 16, 2019 | 1.5500 | 1.6400 | 1.3300 | 1.4400 | 1.4400 | 3,534,900 |
| Sep 13, 2019 | 1.8500 | 1.8600 | 1.5000 | 1.5900 | 1.5900 | 5,704,800 |
| Sep 12, 2019 | 1.9100 | 2.1500 | 1.8400 | 1.8500 | 1.8500 | 7,307,700 |
| Sep 11, 2019 | 1.5900 | 1.9800 | 1.5500 | 1.9700 | 1.9700 | 8,936,900 |
| Sep 10, 2019 | 1.1800 | 1.6700 | 1.1700 | 1.5900 | 1.5900 | 11,913,100 |
| Sep 09, 2019 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 2,333,500 |
| Sep 06, 2019 | 1.0500 | 1.1700 | 1.0300 | 1.1500 | 1.1500 | 2,665,600 |
| Sep 05, 2019 | 1.0700 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 1,308,700 |
| Sep 04, 2019 | 1.0100 | 1.0700 | 0.9900 | 1.0700 | 1.0700 | 2,080,900 |
| Sep 03, 2019 | 1.0300 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 2,402,900 |
| Aug 30, 2019 | 1.0500 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 1,274,600 |
| Aug 29, 2019 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 885,000 |
| Aug 28, 2019 | 1.0100 | 1.0900 | 0.9700 | 1.0900 | 1.0900 | 1,624,300 |
| Aug 27, 2019 | 1.1100 | 1.1100 | 0.9900 | 1.0100 | 1.0100 | 3,282,900 |
| Aug 26, 2019 | 1.1100 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 1,636,600 |
| Aug 23, 2019 | 1.1800 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 2,156,900 |
| Aug 22, 2019 | 1.0500 | 1.1900 | 0.9900 | 1.1900 | 1.1900 | 3,494,300 |
| Aug 21, 2019 | 0.9900 | 1.0800 | 0.9800 | 1.0600 | 1.0600 | 2,580,000 |
| Aug 20, 2019 | 0.9500 | 1.0200 | 0.9000 | 0.9700 | 0.9700 | 2,462,100 |
| Aug 19, 2019 | 0.8400 | 0.9000 | 0.8000 | 0.8900 | 0.8900 | 1,260,400 |
| Aug 16, 2019 | 0.8000 | 0.8700 | 0.7900 | 0.8200 | 0.8200 | 2,700,900 |
| Aug 15, 2019 | 0.9800 | 0.9800 | 0.7200 | 0.7600 | 0.7600 | 9,053,000 |
| Aug 14, 2019 | 1.0100 | 1.0200 | 0.9400 | 0.9700 | 0.9700 | 2,674,500 |
| Aug 13, 2019 | 1.0500 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 1,725,500 |
| Aug 12, 2019 | 1.0800 | 1.0800 | 0.9400 | 1.0100 | 1.0100 | 3,267,800 |
| Aug 09, 2019 | 1.1400 | 1.1900 | 1.0600 | 1.0700 | 1.0700 | 2,651,400 |
| Aug 08, 2019 | 1.2600 | 1.3000 | 1.1000 | 1.1200 | 1.1200 | 4,114,300 |
| Aug 07, 2019 | 1.0900 | 1.3600 | 1.0700 | 1.2900 | 1.2900 | 4,059,200 |
| Aug 06, 2019 | 1.2300 | 1.3300 | 1.0500 | 1.0600 | 1.0600 | 7,505,000 |
| Aug 05, 2019 | 1.6300 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 4,135,300 |
| Aug 02, 2019 | 1.5500 | 1.6500 | 1.4800 | 1.6500 | 1.6500 | 4,750,100 |
| Aug 01, 2019 | 1.4700 | 1.5700 | 1.4000 | 1.5300 | 1.5300 | 3,687,800 |
| Jul 31, 2019 | 1.4500 | 1.5200 | 1.3300 | 1.4500 | 1.4500 | 4,366,800 |
| Jul 30, 2019 | 1.2600 | 1.3700 | 1.2100 | 1.3600 | 1.3600 | 1,989,300 |
| Jul 29, 2019 | 1.3200 | 1.3600 | 1.1200 | 1.2700 | 1.2700 | 5,239,600 |
| Jul 26, 2019 | 1.2700 | 1.3200 | 1.1900 | 1.2500 | 1.2500 | 2,587,300 |
| Jul 25, 2019 | 1.1700 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 1,566,800 |
| Jul 24, 2019 | 1.1900 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 1,856,600 |
| Jul 23, 2019 | 1.1900 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 2,481,300 |
| Jul 22, 2019 | 1.1800 | 1.1900 | 1.0900 | 1.1800 | 1.1800 | 2,036,500 |
| Jul 19, 2019 | 1.0600 | 1.1800 | 1.0400 | 1.1700 | 1.1700 | 3,021,400 |
| Jul 18, 2019 | 1.0200 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 1,207,200 |
| Jul 17, 2019 | 1.0500 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 1,255,200 |
| Jul 16, 2019 | 1.0200 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 1,253,200 |
| Jul 15, 2019 | 1.0100 | 1.0600 | 0.9500 | 1.0300 | 1.0300 | 2,115,100 |
| Jul 12, 2019 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 926,000 |
| Jul 11, 2019 | 1.0800 | 1.0800 | 0.9600 | 1.0100 | 1.0100 | 3,083,800 |
| Jul 10, 2019 | 1.0500 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 976,700 |
| Jul 09, 2019 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 1,225,200 |
| Jul 08, 2019 | 1.1400 | 1.1400 | 1.0400 | 1.0700 | 1.0700 | 1,564,600 |
| Jul 05, 2019 | 1.1000 | 1.1700 | 1.0400 | 1.1000 | 1.1000 | 2,338,100 |
| Jul 03, 2019 | 0.9900 | 1.0800 | 0.9700 | 1.0700 | 1.0700 | 2,397,500 |
| Jul 02, 2019 | 0.9300 | 1.0000 | 0.9200 | 0.9700 | 0.9700 | 2,264,900 |
| Jul 01, 2019 | 0.9200 | 0.9500 | 0.8700 | 0.9300 | 0.9300 | 2,537,300 |
| Jun 28, 2019 | 0.9300 | 0.9500 | 0.8700 | 0.9200 | 0.9200 | 4,959,000 |
| Jun 27, 2019 | 0.9300 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 2,974,400 |
| Jun 26, 2019 | 0.9700 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 2,552,000 |
| Jun 25, 2019 | 1.0600 | 1.0700 | 0.9600 | 0.9800 | 0.9800 | 3,281,600 |
| Jun 24, 2019 | 1.0800 | 1.1800 | 1.0300 | 1.0300 | 1.0300 | 3,904,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...