The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Dean Foods

  • DF
  • NYSE
  • Consumer Products
  • Latest 14.41
  • Currency US$
  • Change -0.15
  • Percent Change -1.03 %
  • Volume 322,446
  • Fri Oct 24, 2014 10:28 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.40 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 14.70 14.40 14.62 14.40 322,546
Oct 23 14.91 14.32 14.48 14.56 2,838,482
Oct 22 14.84 14.28 14.42 14.39 5,118,879
Oct 21 14.11 13.91 14.07 13.93 1,880,731
Oct 20 14.06 13.51 13.52 14.04 1,522,906
Oct 17 13.93 13.49 13.81 13.53 2,440,640
Oct 16 13.82 13.11 13.16 13.65 2,807,662
Oct 15 13.51 13.00 13.16 13.38 2,154,026
Oct 14 13.52 12.81 12.81 13.28 3,071,845
Oct 13 12.93 12.64 12.78 12.70 1,716,992
Oct 10 13.19 12.77 12.77 12.80 2,542,760
Oct 9 13.19 12.76 13.11 12.81 2,157,061
Oct 8 13.34 12.90 13.28 13.15 2,691,697
Oct 7 13.59 13.28 13.29 13.30 2,954,304
Oct 6 13.46 12.90 12.91 13.40 3,287,921
Oct 3 12.95 12.70 12.82 12.88 1,967,436
Oct 2 13.07 12.62 12.99 12.74 2,501,859
Oct 1 13.13 12.75 13.09 13.03 5,482,503
Sep 30 13.35 13.04 13.21 13.25 2,729,547
Sep 29 13.22 13.08 13.18 13.17 1,780,545
Sep 26 13.56 13.26 13.54 13.28 2,285,162
Sep 25 13.84 13.30 13.83 13.55 2,851,141
Sep 24 13.90 13.62 13.65 13.83 2,976,683
Sep 23 14.16 13.59 14.10 13.67 3,286,834
Sep 22 14.34 14.04 14.32 14.15 2,349,758
Sep 19 14.88 14.30 14.81 14.34 3,590,413
Sep 18 15.18 14.65 15.18 14.77 3,997,544
Sep 17 15.47 15.17 15.42 15.19 1,953,113
Sep 16 15.67 15.38 15.60 15.42 1,466,947
Sep 15 15.68 15.50 15.68 15.56 1,284,191
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.