DF - Dean Foods Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20190.80000.80000.80000.80000.8000-
Nov 11, 20190.83000.85000.70000.80000.80006,417,200
Nov 08, 20190.86000.90000.78000.78000.78005,233,000
Nov 07, 20190.95000.96000.69000.84000.84005,680,800
Nov 06, 20191.05001.06000.89000.89000.89007,354,100
Nov 05, 20191.01001.08001.01001.07001.07003,471,800
Nov 04, 20191.00001.04000.98001.03001.03002,528,300
Nov 01, 20191.01001.03000.96000.98000.98001,870,300
Oct 31, 20191.06001.06000.93000.98000.98006,596,500
Oct 30, 20191.09001.09001.00001.04001.04002,999,000
Oct 29, 20191.09001.14001.01001.09001.09002,815,000
Oct 28, 20191.14001.14001.09001.11001.11001,057,300
Oct 25, 20191.12001.16001.10001.13001.13001,042,400
Oct 24, 20191.16001.17001.12001.13001.1300917,500
Oct 23, 20191.14001.20001.10001.16001.16001,104,100
Oct 22, 20191.19001.20001.12001.14001.14001,507,100
Oct 21, 20191.20001.22001.15001.19001.19001,458,100
Oct 18, 20191.21001.23001.18001.20001.2000540,600
Oct 17, 20191.21001.24001.18001.22001.2200953,700
Oct 16, 20191.20001.25001.18001.19001.1900790,600
Oct 15, 20191.13001.19001.12001.18001.18001,164,200
Oct 14, 20191.21001.24001.11001.13001.13001,677,900
Oct 11, 20191.21001.25001.17001.21001.2100983,600
Oct 10, 20191.20001.24001.13001.21001.21001,538,500
Oct 09, 20191.27001.29001.19001.21001.21001,106,400
Oct 08, 20191.27001.34001.21001.27001.27001,416,900
Oct 07, 20191.14001.29001.11001.27001.27002,433,100
Oct 04, 20191.12001.14001.09001.13001.1300901,900
Oct 03, 20191.11001.18001.10001.12001.12001,897,900
Oct 02, 20191.08001.14001.06001.12001.12001,665,400
Oct 01, 20191.16001.19001.05001.10001.10002,087,900
Sep 30, 20191.19001.21001.14001.16001.16001,878,200
Sep 27, 20191.19001.22001.15001.18001.18002,249,800
Sep 26, 20191.21001.25001.16001.20001.20001,675,900
Sep 25, 20191.31001.32001.17001.21001.21002,722,200
Sep 24, 20191.39001.42001.27001.33001.33002,053,000
Sep 23, 20191.40001.48001.35001.39001.39002,449,700
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, 20191.02001.08001.01001.06001.06001,207,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...