Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dean Foods Company (OP: DFODQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0409 0.0409 0.0351 0.0381 174,242 +0.00(+8.55%)
May 27, 2021 0.0401 0.0434 0.0350 0.0351 1,734,384 -0.01(-18.18%)
May 26, 2021 0.0429 0.0429 0.0400 0.0429 79,658 +0.00(+7.25%)
May 25, 2021 0.0400 0.0429 0.0400 0.0400 94,706 -0.00(-2.20%)
May 24, 2021 0.0430 0.0437 0.0401 0.0409 113,890 -0.00(-5.76%)
May 21, 2021 0.0401 0.0438 0.0401 0.0434 42,914 -0.00(-0.91%)
May 20, 2021 0.0401 0.0440 0.0401 0.0438 98,769 +0.00(+9.50%)
May 19, 2021 0.0444 0.0444 0.0400 0.0400 77,301 -0.00(-1.72%)
May 18, 2021 0.0444 0.0444 0.0401 0.0407 21,118 -0.00(-3.55%)
May 17, 2021 0.0400 0.0444 0.0390 0.0422 47,992 +0.00(+2.68%)
May 14, 2021 0.0417 0.0444 0.0395 0.0411 21,457 +0.00(+2.75%)
May 13, 2021 0.0410 0.0444 0.0400 0.0400 196,058 +0.00(+0.00%)
May 12, 2021 0.0460 0.0460 0.0400 0.0400 465,729 -0.00(-2.44%)
May 11, 2021 0.0400 0.0460 0.0400 0.0410 70,451 -0.00(-6.82%)
May 10, 2021 0.0460 0.0460 0.0410 0.0440 47,677 +0.00(+0.00%)
May 07, 2021 0.0406 0.0460 0.0405 0.0440 125,311 +0.00(+7.06%)
May 06, 2021 0.0440 0.0463 0.0410 0.0411 49,603 -0.00(-9.07%)
May 05, 2021 0.0420 0.0463 0.0410 0.0452 178,848 -0.00(-2.38%)
May 04, 2021 0.0477 0.0477 0.0410 0.0463 93,570 +0.00(+7.67%)
May 03, 2021 0.0430 0.0560 0.0430 0.0430 203,482 +0.00(+0.00%)
Apr 30, 2021 0.0405 0.0560 0.0405 0.0430 185,100 -0.00(-9.47%)
Apr 29, 2021 0.0490 0.0530 0.0475 0.0475 168,968 -0.00(-3.06%)
Apr 28, 2021 0.0475 0.0540 0.0405 0.0490 171,290 +0.00(+3.16%)
Apr 27, 2021 0.0454 0.0475 0.0405 0.0475 223,311 +0.01(+14.46%)
Apr 26, 2021 0.0440 0.0455 0.0411 0.0415 98,661 -0.00(-8.79%)
Apr 23, 2021 0.0400 0.0455 0.0400 0.0455 36,800 +0.00(+0.00%)
Apr 22, 2021 0.0475 0.0475 0.0400 0.0455 56,183 -0.00(-1.94%)
Apr 21, 2021 0.0400 0.0475 0.0400 0.0464 100,166 -0.00(-1.07%)
Apr 20, 2021 0.0475 0.0475 0.0400 0.0469 123,123 -0.00(-1.26%)
Apr 19, 2021 0.0410 0.0475 0.0400 0.0475 187,255 +0.00(+5.56%)
Apr 16, 2021 0.0456 0.0475 0.0450 0.0450 204,700 +0.00(+0.00%)
Apr 15, 2021 0.0409 0.0479 0.0400 0.0450 190,030 -0.00(-6.25%)
Apr 14, 2021 0.0500 0.0560 0.0410 0.0480 251,386 -0.00(-4.00%)
Apr 13, 2021 0.0421 0.0560 0.0410 0.0500 209,498 -0.01(-10.71%)
Apr 12, 2021 0.0450 0.0560 0.0431 0.0560 182,378 +0.01(+24.44%)
Apr 09, 2021 0.0490 0.0568 0.0410 0.0450 97,100 -0.01(-10.00%)
Apr 08, 2021 0.0495 0.0534 0.0490 0.0500 33,673 -0.00(-3.85%)
Apr 07, 2021 0.0534 0.0568 0.0410 0.0520 37,641 +0.00(+4.00%)
Apr 06, 2021 0.0465 0.0570 0.0408 0.0500 112,848 -0.01(-12.28%)
Apr 05, 2021 0.0465 0.0570 0.0465 0.0570 229,399 +0.00(+9.20%)
Apr 01, 2021 0.0525 0.0539 0.0483 0.0522 94,100 -0.00(-0.57%)
Mar 31, 2021 0.0473 0.0539 0.0465 0.0525 100,547 +0.01(+14.13%)
Mar 30, 2021 0.0577 0.0577 0.0400 0.0460 1,259,161 -0.01(-20.28%)
Mar 29, 2021 0.0445 0.0580 0.0445 0.0577 23,505 +0.01(+15.40%)
Mar 26, 2021 0.0550 0.0580 0.0500 0.0500 395,100 -0.00(-3.85%)
Mar 25, 2021 0.0540 0.0580 0.0520 0.0520 172,160 -0.01(-9.57%)
Mar 24, 2021 0.0576 0.0580 0.0520 0.0575 61,964 +0.00(+3.60%)
Mar 23, 2021 0.0670 0.0670 0.0555 0.0555 243,888 -0.01(-11.20%)
Mar 22, 2021 0.0670 0.0670 0.0560 0.0625 74,658 -0.00(-1.57%)
Mar 19, 2021 0.0675 0.0685 0.0553 0.0635 87,400 -0.00(-6.62%)
Mar 18, 2021 0.0689 0.0690 0.0553 0.0680 128,275 +0.00(+4.13%)
Mar 17, 2021 0.0690 0.0690 0.0500 0.0653 391,653 +0.00(+6.53%)
Mar 16, 2021 0.0530 0.0615 0.0530 0.0613 501,915 +0.00(+5.69%)
Mar 15, 2021 0.0515 0.0585 0.0510 0.0580 302,831 +0.00(+6.42%)
Mar 12, 2021 0.0540 0.0580 0.0500 0.0545 136,200 +0.00(+4.41%)
Mar 11, 2021 0.0570 0.0595 0.0471 0.0522 401,450 -0.00(-7.45%)
Mar 10, 2021 0.0612 0.0612 0.0540 0.0564 74,336 -0.00(-2.76%)
Mar 09, 2021 0.0540 0.0620 0.0516 0.0580 160,250 +0.00(+7.41%)
Mar 08, 2021 0.0516 0.0610 0.0516 0.0540 36,115 +0.00(+4.65%)
Mar 05, 2021 0.0500 0.0620 0.0442 0.0516 258,300 +0.00(+10.73%)
Mar 04, 2021 0.0526 0.0531 0.0442 0.0466 202,674 -0.01(-11.41%)
Mar 03, 2021 0.0600 0.0600 0.0500 0.0526 292,199 -0.01(-9.31%)
Mar 02, 2021 0.0585 0.0690 0.0501 0.0580 168,435 +0.00(+3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.