Dean Foods Historical Data - DF

DF Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 14 2019 1.21 1.1299999 -0.09 -7.38% 1.11 1.25 1,697,661
Oct 11 2019 1.21 1.22 0.01 +0.83% 1.17 1.25 983,632
Oct 10 2019 1.2 1.21 0.00 +0.02% 1.1299999 1.2362 1,538,512
Oct 09 2019 1.27 1.2098 0.00 +0.00% 1.185 1.2867 0
Oct 09 2019 1.27 1.2098 -0.06 -4.74% 1.185 1.2867 1,106,395
Oct 08 2019 1.27 1.27 0.00 +0.00% 1.21 1.34 1,416,870
Oct 07 2019 1.1399999 1.27 0.14 +12.39% 1.11 1.29 2,433,241
Oct 04 2019 1.12 1.1299999 0.01 +0.89% 1.09 1.1399999 901,953
Oct 03 2019 1.11 1.12 0.00 +0.00% 1.1 1.18 1,897,945
Oct 02 2019 1.08 1.12 0.02 +1.82% 1.055 1.1399999 1,665,378
Oct 01 2019 1.16 1.1 -0.07 -5.99% 1.05 1.1941 2,087,894
Sep 30 2019 1.19 1.1701 -0.01 -0.84% 1.1399999 1.26 1,890,767
Sep 27 2019 1.19 1.18 -0.02 -1.67% 1.15 1.22 2,249,767
Sep 26 2019 1.21 1.2 -0.01 -0.83% 1.16 1.25 1,697,638
Sep 25 2019 1.31 1.21 0.00 +0.00% 1.17 1.33 0
Sep 25 2019 1.31 1.21 -0.08 -6.2% 1.17 1.33 2,722,176
Sep 24 2019 1.3899999 1.29 -0.1 -7.19% 1.27 1.42 2,053,044
Sep 23 2019 1.4 1.3899999 -0.03 -2.11% 1.35 1.48 2,451,418
Sep 20 2019 1.3799999 1.42 -0.01 -0.7% 1.35 1.54 5,452,612
Sep 19 2019 1.33 1.43 0.11 +8.33% 1.32 1.45 3,682,220
Sep 18 2019 1.32 1.32 0.00 +0.00% 1.19 1.4 0
Sep 18 2019 1.32 1.32 0.00 +0.00% 1.19 1.4 5,717,712
Sep 17 2019 1.46 1.32 -0.27 -16.98% 1.32 1.46 2,471,357
Sep 16 2019 1.59 1.59 0.00 +0.00% 1.59 1.59 0
Sep 16 2019 1.59 1.59 0.00 +0.00% 1.59 1.59 0
Sep 13 2019 1.85 1.59 -0.26 -14.05% 1.5 1.87 5,725,308
Sep 12 2019 1.91 1.85 -0.12 -6.09% 1.83 2.15 7,305,879
Sep 11 2019 1.59 1.97 0.39 +24.68% 1.51 1.98 8,922,569
Sep 10 2019 1.18 1.5801 0.41 +35.05% 1.17 1.67 11,900,639
Sep 09 2019 1.12 1.17 0.04 +3.54% 1.12 1.2 2,333,450
Sep 06 2019 1.05 1.1299999 0.04 +3.67% 1.03 1.17 2,665,502
Sep 05 2019 1.07 1.09 0.06 +5.83% 1.04 1.1 1,308,711
Sep 04 2019 1.01 1.03 0.05 +5.10% 0.985 1.07 2,080,890
Sep 03 2019 1.03 0.98 0.00 +0.00% 0.9758 1.0398 0
Sep 03 2019 1.03 0.98 -0.03 -2.97% 0.9758 1.0398 2,402,900
Sep 02 2019 1.05 1.01 0.00 +0.00% 1.01 1.09 0
Aug 30 2019 1.05 1.01 -0.04 -3.81% 1.01 1.09 1,274,567
Aug 29 2019 1.1 1.05 -0.05 -4.55% 1.05 1.1 884,983
Aug 28 2019 1.01 1.1 0.00 +0.00% 0.97 1.1 0
Aug 28 2019 1.01 1.1 0.04 +3.77% 0.97 1.1 1,624,278
Aug 27 2019 1.11 1.06 -0.05 -4.5% 0.99 1.12 3,282,850
Aug 26 2019 1.11 1.11 0.01 +0.91% 1.1 1.18 1,636,637
Aug 23 2019 1.18 1.1 -0.09 -7.56% 1.06 1.2 2,156,880
Aug 22 2019 1.05 1.19 0.12 +11.21% 0.99 1.19 3,493,696
Aug 21 2019 0.99 1.07 0.10 +9.86% 0.974 1.08 2,578,997
Aug 20 2019 0.95 0.974 0.094 +10.68% 0.9 1.02 2,460,971
Aug 19 2019 0.84 0.88 0.0610001 +7.45% 0.8 0.896 1,235,781
Aug 16 2019 0.8 0.8189999 0.00 +0.00% 0.77 0.8696 0
Aug 16 2019 0.8 0.8189999 0.0689999 +9.20% 0.77 0.8696 2,700,455
Aug 15 2019 0.9849 0.75 -0.23 -23.47% 0.72 0.99 9,041,864
Aug 14 2019 1.01 0.98 -0.05 -4.85% 0.94 1.0201 2,674,170
Aug 13 2019 1.05 1.03 0.02 +1.98% 1 1.09 1,735,044
Aug 12 2019 1.08 1.01 -0.05 -4.72% 0.94 1.1 3,243,927
Aug 09 2019 1.1399999 1.06 -0.06 -5.36% 1.06 1.19 2,644,528
Aug 08 2019 1.26 1.12 0.00 +0.00% 1.1 1.3 0
Aug 08 2019 1.26 1.12 -0.17 -13.18% 1.1 1.3 4,109,359
Aug 07 2019 1.09 1.29 0.19 +17.27% 1.07 1.36 4,067,824
Aug 06 2019 1.23 1.1 0.00 +0.00% 1.05 1.5801 0
Aug 06 2019 1.23 1.1 -0.55 -33.33% 1.05 1.5801 7,490,902
Aug 05 2019 1.6299999 1.65 0.00 +0.00% 1.48 1.68 4,123,018
Aug 02 2019 1.55 1.65 0.00 +0.00% 1.48 1.67 0
Aug 02 2019 1.55 1.65 0.09 +5.77% 1.48 1.67 4,747,009
Aug 01 2019 1.47 1.56 0.11 +7.59% 1.4 1.565 3,674,546
Jul 31 2019 1.45 1.45 0.00 +0.00% 1.33 1.52 0
Jul 31 2019 1.45 1.45 0.08 +5.84% 1.33 1.52 4,363,334
Jul 30 2019 1.26 1.37 0.10 +7.87% 1.205 1.37 1,991,664
Jul 29 2019 1.32 1.27 0.02 +1.60% 1.12 1.4 5,239,641
Jul 26 2019 1.27 1.25 0.03 +2.46% 1.19 1.32 2,569,598
Jul 25 2019 1.17 1.22 0.00 +0.00% 1.1299999 1.22 0
Jul 25 2019 1.17 1.22 0.06 +5.17% 1.1299999 1.22 1,566,811
Jul 24 2019 1.19 1.16 -0.02 -1.69% 1.1 1.2 1,856,419
Jul 23 2019 1.19 1.18 -0.01 -0.84% 1.17 1.2522 2,481,159
Jul 22 2019 1.18 1.19 0.02 +1.71% 1.09 1.19 2,026,456
Jul 19 2019 1.06 1.17 0.00 +0.00% 1.04 1.18 0
Jul 19 2019 1.06 1.17 0.10 +9.35% 1.04 1.18 2,987,979
Jul 18 2019 1.02 1.07 0.05 +4.90% 1 1.08 1,208,581
Jul 17 2019 1.05 1.02 -0.03 -2.86% 1.01 1.06 1,252,703
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:20191015 06:02:18