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
2018-07-16 10.86 10.86 10.53 10.545 94,156
2018-07-13 10.68 10.73 10.62 10.73 40,169
2018-07-12 10.87 10.87 10.58 10.59 54,310
2018-07-11 10.805 10.94 10.78 10.87 65,747
2018-07-10 10.81 10.95 10.74 10.80 66,624
2018-07-09 10.98 10.995 10.71 10.755 56,411
2018-07-06 10.89 11.135 10.88 10.96 60,785
2018-07-05 10.55 10.775 10.55 10.77 60,486
2018-07-03 10.50 10.60 10.485 10.49 36,227
2018-07-02 10.70 10.86 10.31 10.52 67,482
2018-06-29 10.70 10.74 10.535 10.535 45,843
2018-06-28 10.81 10.82 10.66 10.685 112,273
2018-06-27 10.77 10.93 10.72 10.765 101,694
2018-06-26 10.76 10.86 10.66 10.75 100,471
2018-06-25 10.75 10.81 10.53 10.71 143,320
2018-06-22 10.28 10.565 10.28 10.555 82,745
2018-06-21 10.30 10.37 10.18 10.295 80,364
2018-06-20 10.08 10.30 9.94 10.285 73,860
2018-06-19 10.15 10.21 10.05 10.08 60,337
2018-06-18 9.98 10.09 9.86 10.08 70,855
2018-06-15 9.94 10.04 9.775 10.01 128,818
2018-06-14 9.83 9.85 9.675 9.775 139,002
2018-06-13 9.85 9.95 9.78 9.895 73,221
2018-06-12 9.95 10.06 9.74 9.87 80,612
2018-06-11 9.79 9.98 9.78 9.94 106,006
2018-06-08 9.72 9.83 9.625 9.715 73,078
2018-06-07 9.50 9.90 9.50 9.625 93,463
2018-06-06 9.58 9.58 9.38 9.565 68,912
2018-06-05 9.71 9.71 9.38 9.535 73,733
2018-06-04 9.625 9.755 9.625 9.715 54,908

» More Dean Foods Stock Price History

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