Dean Foods Historical Data - DF

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Dean Foods Company New DF NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.02 1.75% 1.16 1.20 1.10 1.14 1.14 20:00:00
more quote information »

DF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.201.251.101.181,050,772-0.04-3.33%
1 Month1.311.341.051.181,526,983-0.15-11.45%
3 Months1.452.150.721.292,921,891-0.29-20.0%
6 Months2.122.160.721.322,909,971-0.96-45.28%
1 Year7.658.150.722.552,577,288-6.49-84.84%
3 Years16.7922.310.728.331,862,896-15.63-93.09%
5 Years14.4822.310.7212.111,882,609-13.32-91.99%

DF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 1.16 0.02 1.75% 1.14 1.20 1.10 1,104,092
Oct 22 2019 1.14 -0.05 -4.2% 1.19 1.20 1.12 1,507,124
Oct 21 2019 1.19 -0.03 -2.46% 1.20 1.22 1.15 1,458,134
Oct 18 2019 1.22 0.00 0.0% 1.21 1.23 1.18 540,576
Oct 17 2019 1.22 0.03 2.52% 1.21 1.24 1.18 955,448
Oct 16 2019 1.19 0.01 0.85% 1.20 1.25 1.1301 792,580
Oct 15 2019 1.18 0.05 4.42% 1.13 1.19 1.12 1,168,350
Oct 14 2019 1.13 -0.09 -7.38% 1.21 1.25 1.11 1,697,661
Oct 11 2019 1.22 0.01 0.83% 1.21 1.25 1.17 983,632
Oct 10 2019 1.21 0.00 0.02% 1.20 1.2362 1.13 1,538,512
Oct 09 2019 1.2098 -0.06 -4.74% 1.27 1.2867 1.185 1,106,395
Oct 08 2019 1.27 0.00 0.0% 1.27 1.34 1.21 1,416,870
Oct 07 2019 1.27 0.14 12.39% 1.14 1.29 1.11 2,433,241
Oct 04 2019 1.13 0.01 0.89% 1.12 1.14 1.09 901,953
Oct 03 2019 1.12 0.00 0.0% 1.11 1.18 1.10 1,897,945
Oct 02 2019 1.12 0.02 1.82% 1.08 1.14 1.055 1,665,378
Oct 01 2019 1.10 -0.07 -5.99% 1.16 1.1941 1.05 2,087,894
Sep 30 2019 1.1701 -0.01 -0.84% 1.19 1.26 1.14 1,890,767
Sep 27 2019 1.18 -0.02 -1.67% 1.19 1.22 1.15 2,249,767
Sep 26 2019 1.20 -0.01 -0.83% 1.21 1.25 1.16 1,697,638
Sep 25 2019 1.21 -0.08 -6.2% 1.31 1.33 1.17 2,722,176
Sep 24 2019 1.29 -0.10 -7.19% 1.39 1.42 1.27 2,053,044
See More Historical Prices »
Your Recent History
NYSE
DF
Dean Foods
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191024 02:14:15