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
2017-12-15 11.49 11.69 11.41 11.505 147,387
2017-12-14 11.56 11.56 11.27 11.28 72,177
2017-12-13 11.72 11.73 11.45 11.605 91,421
2017-12-12 11.39 11.78 11.39 11.675 158,782
2017-12-11 11.32 11.33 11.20 11.30 137,923
2017-12-08 11.42 11.42 11.20 11.30 104,581
2017-12-07 11.34 11.53 11.30 11.445 91,286
2017-12-06 11.72 11.72 11.42 11.445 125,312
2017-12-05 11.87 11.87 11.42 11.525 122,525
2017-12-04 11.66 11.94 11.66 11.925 185,494
2017-12-01 11.19 11.50 11.11 11.50 197,337
2017-11-30 10.95 11.30 10.83 11.175 253,040
2017-11-29 10.43 11.18 10.43 10.805 202,167
2017-11-28 10.10 10.37 10.045 10.325 99,613
2017-11-27 9.95 10.055 9.95 10.055 59,274
2017-11-24 10.18 10.18 9.925 9.97 64,969
2017-11-22 10.15 10.305 10.15 10.16 116,278
2017-11-21 10.20 10.34 10.115 10.16 112,863
2017-11-20 9.95 10.195 9.92 10.19 167,143
2017-11-17 9.85 10.08 9.85 9.98 179,883
2017-11-16 9.715 9.955 9.695 9.85 185,927
2017-11-15 9.70 9.75 9.60 9.69 136,183
2017-11-14 9.60 9.80 9.57 9.77 108,248
2017-11-13 9.58 9.65 9.47 9.61 172,141
2017-11-10 9.48 9.54 9.43 9.54 145,430
2017-11-09 9.64 9.81 9.565 9.57 194,408
2017-11-08 9.07 9.745 9.07 9.67 284,406
2017-11-07 9.71 9.98 9.045 9.10 405,928
2017-11-06 9.29 9.34 9.185 9.19 356,872
2017-11-03 9.47 9.48 9.33 9.335 209,844

» More Dean Foods Stock Price History

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