DEAN FOODS Historical Stock Price

Below is the stock price history for Dean Foods DF. Data is recorded each day for the historical open, high, low, close and volume. The Dean Foods stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dean Foods Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 7.63 7.64 7.465 7.49 52,880
2018-10-17 7.39 7.615 7.37 7.565 100,908
2018-10-16 7.44 7.565 7.44 7.535 106,642
2018-10-15 7.09 7.385 7.09 7.355 152,029
2018-10-12 7.16 7.19 6.95 7.10 130,580
2018-10-11 7.35 7.35 7.12 7.15 131,121
2018-10-10 7.48 7.53 7.375 7.375 80,503
2018-10-09 7.475 7.51 7.385 7.385 68,283
2018-10-08 7.36 7.53 7.35 7.36 133,064
2018-10-05 7.17 7.295 7.09 7.295 69,394
2018-10-04 7.265 7.31 7.20 7.23 92,311
2018-10-03 7.245 7.31 7.21 7.235 45,312
2018-10-02 7.23 7.31 7.20 7.235 83,408
2018-10-01 7.33 7.35 7.18 7.18 117,082
2018-09-28 7.07 7.145 7.07 7.095 63,828
2018-09-27 7.30 7.32 7.09 7.095 147,502
2018-09-26 7.285 7.39 7.25 7.325 68,112
2018-09-25 7.40 7.405 7.31 7.33 89,762
2018-09-24 7.58 7.59 7.39 7.40 49,230
2018-09-21 7.615 7.615 7.56 7.585 37,735
2018-09-20 7.52 7.615 7.515 7.575 53,237
2018-09-19 7.67 7.67 7.54 7.555 56,982
2018-09-18 7.55 7.63 7.51 7.625 55,471
2018-09-17 7.50 7.66 7.50 7.625 81,146
2018-09-14 7.46 7.555 7.44 7.505 52,330
2018-09-13 7.40 7.495 7.40 7.465 41,793
2018-09-12 7.47 7.515 7.44 7.49 76,747
2018-09-11 7.51 7.51 7.35 7.465 68,046
2018-09-10 7.42 7.57 7.42 7.495 97,460
2018-09-07 7.37 7.44 7.35 7.385 49,119

» More Dean Foods Stock Price History

To see other companies like Dean Foods (DF), view our stock market today for news, and other data.