Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dean Foods Company
(NY:
DF
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 11, 2019
0.8000
0.8000
0.8000
0
+0.02(+2.29%)
Nov 08, 2019
0.8551
0.8972
0.7800
0.7821
5,316,700
-0.06(-6.89%)
Nov 07, 2019
0.9500
0.9600
0.6900
0.8400
5,724,959
-0.05(-5.62%)
Nov 06, 2019
1.050
1.060
0.8900
0.8900
7,367,838
-0.18(-16.82%)
Nov 05, 2019
1.010
1.080
1.010
1.070
3,476,401
+0.04(+3.88%)
Nov 04, 2019
1.000
1.040
0.9800
1.030
2,541,107
+0.05(+5.10%)
Nov 01, 2019
1.010
1.030
0.9600
0.9800
1,871,000
+0.00(+0.00%)
Oct 31, 2019
1.060
1.060
0.9300
0.9800
6,630,045
-0.06(-5.77%)
Oct 30, 2019
1.090
1.090
1.000
1.040
3,044,656
-0.05(-4.59%)
Oct 29, 2019
1.090
1.137
1.010
1.090
2,819,793
-0.02(-1.80%)
Oct 28, 2019
1.140
1.140
1.090
1.110
1,057,480
-0.02(-1.77%)
Oct 25, 2019
1.120
1.160
1.100
1.130
1,042,300
+0.00(+0.00%)
Oct 24, 2019
1.160
1.165
1.120
1.130
931,095
-0.03(-2.59%)
Oct 23, 2019
1.140
1.200
1.100
1.160
1,104,109
+0.02(+1.75%)
Oct 22, 2019
1.190
1.200
1.120
1.140
1,507,124
-0.05(-4.20%)
Oct 21, 2019
1.200
1.220
1.150
1.190
1,458,135
-0.01(-0.83%)
Oct 18, 2019
1.210
1.230
1.180
1.200
540,700
-0.02(-1.64%)
Oct 17, 2019
1.210
1.240
1.180
1.220
955,689
+0.03(+2.52%)
Oct 16, 2019
1.200
1.250
1.180
1.190
792,660
+0.01(+0.85%)
Oct 15, 2019
1.130
1.190
1.120
1.180
1,168,370
+0.05(+4.42%)
Oct 14, 2019
1.210
1.240
1.110
1.130
1,697,736
-0.08(-6.61%)
Oct 11, 2019
1.210
1.250
1.170
1.210
983,600
+0.00(+0.00%)
Oct 10, 2019
1.200
1.236
1.130
1.210
1,538,512
+0.00(+0.00%)
Oct 09, 2019
1.270
1.287
1.185
1.210
1,106,395
-0.06(-4.72%)
Oct 08, 2019
1.270
1.340
1.210
1.270
1,416,972
+0.00(+0.00%)
Oct 07, 2019
1.140
1.290
1.110
1.270
2,438,403
+0.14(+12.39%)
Oct 04, 2019
1.120
1.140
1.090
1.130
906,900
+0.01(+0.89%)
Oct 03, 2019
1.110
1.180
1.100
1.120
1,899,688
+0.00(+0.00%)
Oct 02, 2019
1.080
1.140
1.055
1.120
1,665,378
+0.02(+1.82%)
Oct 01, 2019
1.160
1.194
1.050
1.100
2,087,894
-0.06(-5.17%)
Sep 30, 2019
1.190
1.210
1.140
1.160
1,890,787
-0.02(-1.69%)
Sep 27, 2019
1.190
1.220
1.150
1.180
2,250,900
-0.02(-1.67%)
Sep 26, 2019
1.210
1.250
1.160
1.200
1,697,643
-0.01(-0.83%)
Sep 25, 2019
1.310
1.320
1.170
1.210
2,722,383
-0.12(-9.02%)
Sep 24, 2019
1.390
1.420
1.270
1.330
2,053,057
-0.06(-4.32%)
Sep 23, 2019
1.400
1.480
1.350
1.390
2,451,436
-0.02(-1.42%)
Sep 20, 2019
1.380
1.540
1.360
1.410
5,452,600
+0.03(+2.17%)
Sep 19, 2019
1.330
1.450
1.320
1.380
3,691,251
+0.08(+6.15%)
Sep 18, 2019
1.320
1.320
1.190
1.300
5,717,763
-0.03(-2.26%)
Sep 17, 2019
1.460
1.460
1.320
1.330
2,473,856
-0.11(-7.64%)
Sep 16, 2019
1.550
1.640
1.334
1.440
3,534,844
-0.15(-9.43%)
Sep 13, 2019
1.850
1.860
1.500
1.590
5,704,800
-0.26(-14.05%)
Sep 12, 2019
1.910
2.150
1.840
1.850
7,307,747
-0.12(-6.09%)
Sep 11, 2019
1.590
1.980
1.550
1.970
8,933,417
+0.38(+23.90%)
Sep 10, 2019
1.180
1.670
1.170
1.590
11,911,067
+0.42(+35.90%)
Sep 09, 2019
1.120
1.170
1.120
1.170
2,333,473
+0.02(+1.74%)
Sep 06, 2019
1.050
1.170
1.030
1.150
2,665,500
+0.10(+9.52%)
Sep 05, 2019
1.070
1.100
1.040
1.050
1,358,854
-0.02(-1.87%)
Sep 04, 2019
1.010
1.070
0.9850
1.070
2,080,894
+0.09(+9.18%)
Sep 03, 2019
1.030
1.040
0.9758
0.9800
2,402,905
-0.03(-2.97%)
Aug 30, 2019
1.050
1.090
1.010
1.010
1,275,700
-0.04(-3.81%)
Aug 29, 2019
1.100
1.100
1.050
1.050
885,990
-0.04(-3.67%)
Aug 28, 2019
1.010
1.090
0.9700
1.090
1,633,379
+0.08(+7.92%)
Aug 27, 2019
1.110
1.110
0.9900
1.010
3,287,869
-0.10(-9.01%)
Aug 26, 2019
1.110
1.170
1.100
1.110
1,636,692
+0.01(+0.91%)
Aug 23, 2019
1.180
1.190
1.060
1.100
2,167,800
-0.09(-7.56%)
Aug 22, 2019
1.050
1.190
0.9900
1.190
3,495,303
+0.13(+12.26%)
Aug 21, 2019
0.9900
1.080
0.9800
1.060
2,580,037
+0.09(+8.83%)
Aug 20, 2019
0.9500
1.020
0.9000
0.9740
2,462,192
+0.08(+9.44%)
Aug 19, 2019
0.8400
0.9000
0.8000
0.8900
1,260,381
+0.07(+8.67%)
Aug 16, 2019
0.8000
0.8696
0.7899
0.8190
2,700,800
+0.06(+7.76%)
Aug 15, 2019
0.9800
0.9800
0.7200
0.7600
9,050,998
-0.21(-21.60%)
Aug 14, 2019
1.010
1.020
0.9400
0.9694
2,674,453
-0.06(-5.88%)
Aug 13, 2019
1.050
1.090
1.000
1.030
1,735,062
+0.02(+1.98%)
Aug 12, 2019
1.080
1.080
0.9400
1.010
3,221,746
-0.06(-5.61%)
Aug 09, 2019
1.140
1.190
1.060
1.070
2,651,400
-0.05(-4.46%)
Aug 08, 2019
1.260
1.300
1.100
1.120
4,114,287
-0.17(-13.18%)
Aug 07, 2019
1.090
1.360
1.070
1.290
4,059,220
+0.23(+21.70%)
Aug 06, 2019
1.230
1.330
1.050
1.060
7,504,479
-0.61(-36.53%)
Aug 05, 2019
1.630
1.680
1.480
1.670
4,135,253
+0.02(+1.21%)
Aug 02, 2019
1.550
1.650
1.480
1.650
4,750,100
+0.12(+7.84%)
Aug 01, 2019
1.470
1.565
1.400
1.530
3,684,674
+0.08(+5.52%)
Jul 31, 2019
1.450
1.520
1.330
1.450
4,366,819
+0.09(+6.62%)
Jul 30, 2019
1.260
1.370
1.205
1.360
1,993,145
+0.09(+7.09%)
Jul 29, 2019
1.320
1.360
1.120
1.270
5,239,641
+0.02(+1.60%)
Jul 26, 2019
1.270
1.320
1.190
1.250
2,587,300
+0.05(+4.17%)
Jul 25, 2019
1.170
1.210
1.130
1.200
1,566,834
+0.04(+3.45%)
Jul 24, 2019
1.190
1.200
1.100
1.160
1,856,619
-0.03(-2.52%)
Jul 23, 2019
1.190
1.252
1.170
1.190
2,481,259
+0.01(+0.85%)
Jul 22, 2019
1.180
1.190
1.090
1.180
2,036,456
+0.01(+0.85%)
Jul 19, 2019
1.060
1.180
1.040
1.170
3,021,300
+0.11(+10.38%)
Jul 18, 2019
1.010
1.080
1.010
1.060
1,208,767
+0.04(+3.92%)
Jul 17, 2019
1.050
1.060
1.010
1.020
1,255,155
-0.03(-2.86%)
Jul 16, 2019
1.020
1.060
1.010
1.050
1,253,245
+0.02(+1.94%)
Jul 15, 2019
1.000
1.060
0.9500
1.030
2,115,147
+0.02(+1.98%)
Jul 12, 2019
1.010
1.020
1.000
1.010
926,000
+0.00(+0.00%)
Jul 11, 2019
1.080
1.080
0.9600
1.010
3,083,774
-0.06(-5.61%)
Jul 10, 2019
1.060
1.070
1.020
1.070
976,667
+0.04(+3.88%)
Jul 09, 2019
1.080
1.080
1.010
1.030
1,225,243
-0.04(-3.74%)
Jul 08, 2019
1.140
1.140
1.040
1.070
1,564,131
-0.03(-2.73%)
Jul 05, 2019
1.100
1.170
1.040
1.100
2,338,000
+0.03(+2.80%)
Jul 03, 2019
0.9881
1.080
0.9715
1.070
2,397,500
+0.10(+10.31%)
Jul 02, 2019
0.9300
0.9999
0.9200
0.9700
2,264,928
+0.04(+4.73%)
Jul 01, 2019
0.9227
0.9500
0.8700
0.9262
2,538,398
+0.00(+0.26%)
Jun 28, 2019
0.9329
0.9488
0.8659
0.9238
4,959,000
-0.00(-0.26%)
Jun 27, 2019
0.9300
0.9496
0.8900
0.9262
2,974,632
-0.02(-2.36%)
Jun 26, 2019
0.9700
1.000
0.9301
0.9486
2,551,969
-0.03(-3.20%)
Jun 25, 2019
1.060
1.070
0.9600
0.9800
3,281,615
-0.05(-4.85%)
Jun 24, 2019
1.080
1.177
1.030
1.030
3,904,802
-0.05(-4.63%)
Jun 21, 2019
1.010
1.180
1.000
1.080
8,308,900
+0.07(+6.93%)
Jun 20, 2019
1.080
1.100
1.010
1.010
2,693,734
-0.06(-5.61%)
Jun 19, 2019
1.050
1.110
1.050
1.070
2,331,418
+0.02(+1.90%)
Jun 18, 2019
1.090
1.100
1.030
1.050
1,823,400
-0.01(-0.94%)
Jun 17, 2019
1.070
1.125
1.030
1.060
2,455,222
+0.00(+0.00%)
Jun 14, 2019
1.090
1.120
1.060
1.060
2,200,500
-0.03(-2.75%)
Jun 13, 2019
1.090
1.130
1.030
1.090
2,063,270
+0.06(+5.83%)
Jun 12, 2019
1.090
1.140
1.030
1.030
2,559,446
-0.07(-6.36%)
Jun 11, 2019
1.140
1.170
1.090
1.100
1,746,827
-0.02(-1.79%)
Jun 10, 2019
1.280
1.280
1.110
1.120
2,384,921
-0.11(-8.94%)
Jun 07, 2019
1.210
1.270
1.190
1.230
2,335,000
+0.01(+0.82%)
Jun 06, 2019
1.230
1.260
1.190
1.220
3,772,378
+0.00(+0.00%)
Jun 05, 2019
1.130
1.270
1.110
1.220
3,197,261
+0.12(+10.91%)
Jun 04, 2019
1.060
1.230
1.040
1.100
2,652,971
+0.04(+3.77%)
Jun 03, 2019
1.110
1.130
1.000
1.060
3,222,167
-0.04(-3.64%)
May 31, 2019
1.100
1.130
1.060
1.100
3,239,200
-0.01(-0.90%)
May 30, 2019
1.140
1.200
1.090
1.110
2,118,327
-0.02(-1.77%)
May 29, 2019
1.170
1.210
1.110
1.130
3,474,212
-0.07(-5.83%)
May 28, 2019
1.380
1.420
1.200
1.200
3,633,146
-0.17(-12.41%)
May 24, 2019
1.410
1.470
1.370
1.370
1,274,800
-0.03(-2.14%)
May 23, 2019
1.480
1.510
1.360
1.400
2,571,084
-0.11(-7.28%)
May 22, 2019
1.530
1.590
1.460
1.510
2,644,076
-0.03(-1.95%)
May 21, 2019
1.610
1.630
1.520
1.540
2,427,420
-0.07(-4.35%)
May 20, 2019
1.610
1.680
1.510
1.610
2,462,263
+0.01(+0.63%)
May 17, 2019
1.790
1.830
1.600
1.600
2,531,800
-0.19(-10.61%)
May 16, 2019
1.820
1.940
1.780
1.790
1,331,468
-0.05(-2.72%)
May 15, 2019
1.870
1.900
1.600
1.840
3,853,912
-0.03(-1.60%)
May 14, 2019
1.980
1.990
1.835
1.870
2,922,325
-0.09(-4.59%)
May 13, 2019
1.760
2.010
1.730
1.960
4,774,675
+0.20(+11.36%)
May 10, 2019
1.640
1.800
1.640
1.760
2,530,100
+0.11(+6.67%)
May 09, 2019
1.700
1.710
1.570
1.650
3,074,794
-0.07(-4.07%)
May 08, 2019
1.760
1.760
1.620
1.720
3,766,191
-0.04(-2.27%)
May 07, 2019
1.780
1.870
1.610
1.760
7,511,768
+0.06(+3.53%)
May 06, 2019
1.560
1.750
1.510
1.700
4,388,625
+0.18(+11.84%)
May 03, 2019
1.530
1.620
1.510
1.520
3,136,700
-0.02(-1.30%)
May 02, 2019
1.580
1.583
1.450
1.540
5,541,905
-0.07(-4.35%)
May 01, 2019
1.700
1.720
1.580
1.610
3,920,316
-0.09(-5.29%)
Apr 30, 2019
1.820
1.880
1.700
1.700
2,342,808
-0.11(-6.08%)
Apr 29, 2019
1.820
1.917
1.780
1.810
2,185,139
-0.01(-0.55%)
Apr 26, 2019
1.650
1.840
1.630
1.820
2,994,700
+0.18(+10.98%)
Apr 25, 2019
1.910
1.910
1.640
1.640
4,719,774
-0.19(-10.38%)
Apr 24, 2019
2.020
2.035
1.810
1.830
6,642,567
-0.20(-9.85%)
Apr 23, 2019
2.120
2.160
2.020
2.030
2,684,248
-0.09(-4.25%)
Apr 22, 2019
2.120
2.160
2.110
2.120
1,299,435
+0.00(+0.00%)
Apr 18, 2019
2.090
2.160
2.070
2.120
1,231,500
+0.02(+0.95%)
Apr 17, 2019
2.110
2.160
2.090
2.100
1,612,821
+0.00(+0.00%)
Apr 16, 2019
2.300
2.310
2.070
2.100
3,942,281
-0.20(-8.70%)
Apr 15, 2019
2.190
2.380
2.160
2.300
5,604,084
+0.16(+7.48%)
Apr 12, 2019
2.130
2.290
2.040
2.140
5,646,600
+0.00(+0.00%)
Apr 11, 2019
2.200
2.220
2.130
2.140
1,633,727
-0.05(-2.28%)
Apr 10, 2019
2.260
2.280
2.080
2.190
4,902,996
-0.04(-1.79%)
Apr 09, 2019
2.420
2.450
2.210
2.230
3,701,472
-0.19(-7.85%)
Apr 08, 2019
2.410
2.430
2.410
2.420
1,200,757
+0.00(+0.00%)
Apr 05, 2019
2.580
2.580
2.295
2.420
2,813,500
-0.14(-5.47%)
Apr 04, 2019
2.460
2.660
2.460
2.560
5,138,091
+0.10(+4.07%)
Apr 03, 2019
2.730
2.740
2.430
2.460
5,039,931
-0.25(-9.23%)
Apr 02, 2019
2.860
2.883
2.680
2.710
3,430,923
-0.15(-5.24%)
Apr 01, 2019
3.060
3.120
2.840
2.860
2,316,351
-0.17(-5.61%)
Mar 29, 2019
3.180
3.188
3.025
3.030
1,849,600
-0.14(-4.42%)
Mar 28, 2019
3.120
3.220
3.120
3.170
1,095,602
+0.06(+1.93%)
Mar 27, 2019
3.120
3.230
3.080
3.110
1,074,177
+0.00(+0.00%)
Mar 26, 2019
3.130
3.320
3.080
3.110
2,378,473
+0.01(+0.32%)
Mar 25, 2019
2.930
3.120
2.860
3.100
1,682,050
+0.15(+5.08%)
Mar 22, 2019
3.090
3.100
2.930
2.950
2,074,400
-0.15(-4.84%)
Mar 21, 2019
2.990
3.180
2.980
3.100
1,931,651
+0.10(+3.33%)
Mar 20, 2019
3.040
3.060
2.950
3.000
1,332,596
-0.04(-1.32%)
Mar 19, 2019
2.930
3.090
2.930
3.040
1,798,894
+0.11(+3.75%)
Mar 18, 2019
2.860
2.960
2.825
2.930
1,482,351
+0.05(+1.74%)
Mar 15, 2019
3.000
3.000
2.840
2.880
3,694,800
-0.12(-4.00%)
Mar 14, 2019
2.890
3.020
2.810
3.000
2,458,793
+0.12(+4.17%)
Mar 13, 2019
2.790
2.920
2.730
2.880
2,785,451
+0.08(+2.86%)
Mar 12, 2019
2.860
2.860
2.760
2.800
3,503,570
-0.07(-2.44%)
Mar 11, 2019
2.900
2.950
2.820
2.870
2,468,176
-0.01(-0.35%)
Mar 08, 2019
3.050
3.050
2.810
2.880
4,338,000
-0.17(-5.57%)
Mar 07, 2019
3.120
3.120
2.970
3.050
2,487,351
-0.08(-2.56%)
Mar 06, 2019
3.380
3.390
3.010
3.130
6,112,568
-0.27(-7.94%)
Mar 05, 2019
3.550
3.570
3.400
3.400
3,459,291
-0.16(-4.49%)
Mar 04, 2019
3.920
3.930
3.535
3.560
3,518,566
-0.37(-9.41%)
Mar 01, 2019
4.050
4.125
3.920
3.930
2,299,400
-0.08(-2.00%)
Feb 28, 2019
3.900
4.020
3.830
4.010
2,197,401
+0.09(+2.30%)
Feb 27, 2019
3.910
4.240
3.720
3.920
5,999,038
-0.63(-13.85%)
Feb 26, 2019
4.600
4.740
4.490
4.550
1,896,608
-0.05(-1.09%)
Feb 25, 2019
4.570
4.770
4.560
4.600
991,060
+0.02(+0.44%)
Feb 22, 2019
4.550
4.660
4.390
4.580
2,017,200
-0.08(-1.72%)
Feb 21, 2019
4.680
4.880
4.580
4.660
1,078,552
-0.07(-1.48%)
Feb 20, 2019
4.840
4.890
4.700
4.730
2,538,002
-0.10(-2.07%)
Feb 19, 2019
4.790
4.890
4.740
4.830
815,067
+0.04(+0.84%)
Feb 15, 2019
4.680
4.810
4.640
4.790
873,100
+0.13(+2.79%)
Feb 14, 2019
4.640
4.710
4.480
4.660
833,112
+0.00(+0.00%)
Feb 13, 2019
4.580
4.680
4.540
4.660
876,188
+0.08(+1.75%)
Feb 12, 2019
4.440
4.750
4.440
4.580
1,193,439
+0.16(+3.62%)
Feb 11, 2019
4.390
4.500
4.350
4.420
543,144
+0.05(+1.14%)
Feb 08, 2019
4.490
4.590
4.300
4.370
1,000,900
-0.10(-2.24%)
Feb 07, 2019
4.370
4.490
4.280
4.470
1,391,048
+0.03(+0.68%)
Feb 06, 2019
4.480
4.520
4.375
4.440
805,761
-0.02(-0.45%)
Feb 05, 2019
4.410
4.500
4.390
4.460
676,407
+0.06(+1.36%)
Feb 04, 2019
4.190
4.460
4.160
4.400
1,249,905
+0.18(+4.27%)
Feb 01, 2019
4.190
4.240
4.080
4.220
1,783,600
+0.05(+1.20%)
Jan 31, 2019
4.100
4.240
4.070
4.170
2,229,910
+0.11(+2.71%)
Jan 30, 2019
3.970
4.105
3.820
4.060
2,654,772
+0.14(+3.57%)
Jan 29, 2019
4.310
4.388
3.910
3.920
2,608,738
-0.40(-9.26%)
Jan 28, 2019
4.510
4.510
4.310
4.320
1,681,382
-0.19(-4.21%)
Jan 25, 2019
4.960
4.980
4.460
4.510
3,682,000
-0.46(-9.26%)
Jan 24, 2019
4.960
5.030
4.920
4.970
1,117,745
-0.01(-0.20%)
Jan 23, 2019
4.880
5.010
4.820
4.980
1,628,597
+0.12(+2.47%)
Jan 22, 2019
4.640
4.930
4.550
4.860
1,802,387
+0.22(+4.74%)
Jan 18, 2019
4.400
4.730
4.400
4.640
1,409,000
+0.25(+5.69%)
Jan 17, 2019
4.550
4.590
4.315
4.390
1,681,541
-0.19(-4.15%)
Jan 16, 2019
4.600
4.747
4.540
4.580
937,930
-0.07(-1.51%)
Jan 15, 2019
4.810
4.824
4.630
4.650
766,326
-0.13(-2.72%)
Jan 14, 2019
4.770
4.880
4.750
4.780
525,522
+0.01(+0.21%)
Jan 11, 2019
4.740
4.870
4.720
4.770
1,171,500
+0.04(+0.85%)
Jan 10, 2019
4.780
4.810
4.700
4.730
796,013
-0.07(-1.46%)
Jan 09, 2019
4.610
4.830
4.590
4.800
1,061,740
+0.16(+3.45%)
Jan 08, 2019
4.690
4.780
4.600
4.640
1,274,869
+0.00(+0.00%)
Jan 07, 2019
4.430
4.670
4.300
4.640
1,412,933
+0.22(+4.98%)
Jan 04, 2019
4.280
4.440
4.190
4.420
1,927,400
+0.16(+3.76%)
Jan 03, 2019
4.140
4.380
4.045
4.260
2,041,217
+0.13(+3.15%)
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
.