Dean Foods Company (DF) Historical Stock Data

Historical Data

In the past 30 trading days, DF is down -0.21% a day on average. There have been 12 days where Dean Foods Company closed green and 18 days where DF closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	2.58	2.59	↑$0.01 (0.39%)	2.56	2.65	20.53K
2020-10-07	2.50	2.55	↑$0.05 (2.00%)	2.50	2.55	1.07K
2020-10-06	2.50	2.53	↑$0.03 (1.20%)	2.50	2.55	4.37K
2020-10-05	2.46	2.51	↑$0.05 (2.03%)	2.45	2.51	9.14K
2020-10-02	2.43	2.46	↑$0.03 (1.23%)	2.43	2.48	6.11K
2020-10-01	2.50	2.47	↓$0.03 (-1.20%)	2.44	2.50	10K
2020-09-30	2.58	2.47	↓$0.11 (-4.26%)	2.47	2.58	11.58K
2020-09-29	2.55	2.53	↓$0.02 (-0.78%)	2.50	2.57	16.41K
2020-09-28	2.57	2.62	↑$0.05 (1.95%)	2.57	2.65	5.54K
2020-09-25	2.51	2.52	↑$0.01 (0.40%)	2.49	2.52	13.88K
2020-09-24	2.50	2.54	↑$0.04 (1.60%)	2.40	2.54	24.83K
2020-09-23	2.63	2.55	↓$0.08 (-3.04%)	2.55	2.63	20.26K
2020-09-22	2.62	2.61	↓$0.01 (-0.38%)	2.60	2.70	11.34K
2020-09-21	2.65	2.64	↓$0.01 (-0.38%)	2.59	2.65	27.74K
2020-09-18	2.72	2.71	↓$0.01 (-0.37%)	2.67	2.72	30.05K
2020-09-17	2.77	2.75	↓$0.02 (-0.72%)	2.75	2.77	8.60K
2020-09-16	2.80	2.79	↓$0.01 (-0.36%)	2.77	2.81	9.93K
2020-09-15	2.81	2.77	↓$0.04 (-1.42%)	2.76	2.83	13.20K
2020-09-14	2.82	2.77	↓$0.05 (-1.77%)	2.76	2.86	14.60K
2020-09-11	2.82	2.85	↑$0.03 (1.06%)	2.81	2.85	5.96K
2020-09-10	2.93	2.82	↓$0.11 (-3.75%)	2.80	2.93	10.63K
2020-09-09	2.86	2.97	↑$0.11 (3.85%)	2.85	2.97	12.15K
2020-09-08	2.90	2.86	↓$0.04 (-1.38%)	2.83	2.90	9.20K
2020-09-04	2.99	2.92	↓$0.07 (-2.34%)	2.92	2.99	2.30K
2020-09-03	3.00	2.92	↓$0.08 (-2.67%)	2.92	3.00	2.65K
2020-09-02	2.95	3.00	↑$0.05 (1.69%)	2.95	3.03	19.05K
2020-09-01	3.03	2.98	↓$0.05 (-1.65%)	2.98	3.04	13.09K
2020-08-31	3.03	3.02	↓$0.01 (-0.33%)	3.00	3.05	10.58K
2020-08-28	3.08	3.05	↓$0.03 (-0.97%)	3.02	3.09	22.21K
2020-08-27	3.01	3.13	↑$0.12 (3.99%)	3.01	3.13	11.95K