Dean Foods Co. - Price History
Stock symbol DF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DF (Dean Foods Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.80 | $0.80 |
| May 2023 | $0.80 | $0.80 |
| April 2023 | $0.80 | $0.80 |
| March 2023 | $0.79 | $0.79 |
| February 2023 | $0.79 | $0.79 |
| January 2023 | $0.79 | $0.79 |
| December 2022 | $0.79 | $0.79 |
| November 2022 | $0.79 | $0.79 |
| October 2022 | $0.79 | $0.79 |
| September 2022 | $0.79 | $0.79 |
| August 2022 | $0.79 | $0.79 |
| July 2022 | $0.79 | $0.79 |
| June 2022 | $0.79 | $0.79 |
| May 2022 | $0.79 | $0.79 |
| April 2022 | $0.79 | $0.79 |
| March 2022 | $0.79 | $0.79 |
| February 2022 | $0.79 | $0.79 |
| January 2022 | $0.79 | $0.79 |
| December 2021 | $0.79 | $0.79 |
| November 2021 | $0.79 | $0.79 |
| October 2021 | $0.79 | $0.79 |
| September 2021 | $0.79 | $0.79 |
| August 2021 | $0.79 | $0.79 |
| July 2021 | $0.79 | $0.79 |
| June 2021 | $0.79 | $0.79 |
| May 2021 | $0.79 | $0.79 |
| April 2021 | $0.79 | $0.79 |
| March 2021 | $0.79 | $0.79 |
| February 2021 | $0.79 | $0.79 |
| January 2021 | $0.79 | $0.79 |
| December 2020 | $0.79 | $0.79 |
| November 2020 | $0.79 | $0.79 |
| October 2020 | $0.79 | $0.79 |
| September 2020 | $0.79 | $0.79 |
| August 2020 | $0.79 | $0.79 |
| July 2020 | $0.79 | $0.79 |
| June 2020 | $0.79 | $0.79 |
| May 2020 | $0.79 | $0.79 |
| April 2020 | $0.79 | $0.79 |
| March 2020 | $0.79 | $0.79 |
| February 2020 | $0.79 | $0.79 |
| January 2020 | $0.79 | $0.79 |
| December 2019 | $0.79 | $0.79 |
| November 2019 | $0.79 | $0.79 |
| October 2019 | $0.98 | $0.98 |
| September 2019 | $1.16 | $1.16 |
| August 2019 | $1.01 | $1.01 |
| July 2019 | $1.45 | $1.45 |
| June 2019 | $0.92 | $0.92 |
| May 2019 | $1.10 | $1.10 |
| April 2019 | $1.70 | $1.70 |
| March 2019 | $3.03 | $3.03 |
| February 2019 | $4.01 | $4.01 |
| January 2019 | $4.17 | $4.17 |
| December 2018 | $3.81 | $3.81 |
| November 2018 | $5.04 | $5.04 |
| October 2018 | $7.95 | $7.99 |
| September 2018 | $7.06 | $7.10 |
| August 2018 | $7.58 | $7.62 |
| July 2018 | $9.67 | $9.82 |
| June 2018 | $10.35 | $10.51 |
| May 2018 | $9.42 | $9.57 |
| April 2018 | $8.40 | $8.61 |
| March 2018 | $8.41 | $8.62 |
| February 2018 | $8.38 | $8.67 |
| January 2018 | $10.02 | $10.37 |
| December 2017 | $11.17 | $11.56 |
| November 2017 | $10.78 | $11.16 |
| October 2017 | $9.33 | $9.75 |
| September 2017 | $10.42 | $10.88 |
| August 2017 | $10.53 | $11 |
| July 2017 | $14.25 | $15 |
| June 2017 | $16.15 | $17 |
| May 2017 | $17.33 | $18.24 |
| April 2017 | $18.66 | $19.74 |
| March 2017 | $18.59 | $19.66 |
| February 2017 | $17.16 | $18.24 |
| January 2017 | $18.69 | $19.86 |
| December 2016 | $20.49 | $21.78 |
| November 2016 | $18.69 | $19.86 |
| October 2016 | $17.10 | $18.26 |
| September 2016 | $15.36 | $16.40 |
| August 2016 | $16.12 | $17.21 |
| July 2016 | $17.20 | $18.46 |
| June 2016 | $16.85 | $18.09 |
| May 2016 | $17.03 | $18.28 |
| April 2016 | $15.97 | $17.23 |
| March 2016 | $16.05 | $17.32 |
| February 2016 | $17.80 | $19.29 |
| January 2016 | $18.43 | $19.98 |
| December 2015 | $15.82 | $17.15 |
| November 2015 | $17.31 | $18.76 |
| October 2015 | $16.65 | $18.11 |
| September 2015 | $15.18 | $16.52 |
| August 2015 | $15.13 | $16.46 |
| July 2015 | $16.30 | $17.80 |
| June 2015 | $14.80 | $16.17 |
| May 2015 | $16.86 | $18.42 |
| April 2015 | $14.77 | $16.25 |
| March 2015 | $15.02 | $16.53 |
| February 2015 | $15.15 | $16.12 |
| January 2015 | $16.39 | $18.12 |
| December 2014 | $17.53 | $19.38 |
| November 2014 | $15.42 | $17.05 |
| October 2014 | $13.25 | $14.71 |
| September 2014 | $11.94 | $13.25 |
| August 2014 | $14.57 | $16.18 |
| July 2014 | $13.74 | $15.32 |
| June 2014 | $15.78 | $17.59 |
| May 2014 | $15.59 | $17.38 |
| April 2014 | $14.15 | $15.84 |
| March 2014 | $13.81 | $15.46 |
| February 2014 | $13.15 | $14.79 |
| January 2014 | $14.04 | $15.80 |
| December 2013 | $15.28 | $17.19 |
| November 2013 | $15.98 | $17.98 |
| October 2013 | $17.33 | $19.50 |
| September 2013 | $17.15 | $19.30 |
| August 2013 | $17.03 | $19.16 |
| July 2013 | $19.38 | $21.80 |
| June 2013 | $17.81 | $20.04 |
| May 2013 | $18.65 | $20.98 |
| April 2013 | $15.19 | $17.09 |
| March 2013 | $14.39 | $16.19 |
| February 2013 | $13.17 | $14.82 |
| January 2013 | $14.53 | $16.35 |
| December 2012 | $13.10 | $14.74 |
| November 2012 | $13.60 | $15.30 |
| October 2012 | $13.36 | $15.04 |
| September 2012 | $12.98 | $14.60 |
| August 2012 | $13.03 | $14.66 |
| July 2012 | $9.82 | $11.04 |
| June 2012 | $13.52 | $15.21 |
| May 2012 | $12.41 | $13.96 |
| April 2012 | $9.75 | $10.96 |
| March 2012 | $9.61 | $10.81 |
| February 2012 | $9.73 | $10.95 |
| January 2012 | $8.54 | $9.61 |
| December 2011 | $8.89 | $10 |
| November 2011 | $8.06 | $9.07 |
| October 2011 | $7.71 | $8.68 |
| September 2011 | $7.04 | $7.92 |
| August 2011 | $6.86 | $7.71 |
| July 2011 | $8.75 | $9.84 |
| June 2011 | $9.74 | $10.96 |
| May 2011 | $11.02 | $12.39 |
| April 2011 | $8.88 | $9.99 |
| March 2011 | $7.94 | $8.93 |
| February 2011 | $8.38 | $9.43 |
| January 2011 | $8.06 | $9.06 |
| December 2010 | $7.02 | $7.89 |
| November 2010 | $5.76 | $6.48 |
| October 2010 | $8.25 | $9.29 |
| September 2010 | $8.02 | $9.12 |
| August 2010 | $8.03 | $9.12 |
| July 2010 | $9 | $10.23 |
| June 2010 | $7.91 | $8.99 |
| May 2010 | $8.37 | $9.51 |
| April 2010 | $12.33 | $14.02 |
| March 2010 | $12.33 | $14.01 |
| February 2010 | $11.91 | $13.03 |
| January 2010 | $13.85 | $15.74 |
| December 2009 | $14.17 | $16.11 |
| November 2009 | $12.49 | $14.20 |
| October 2009 | $14.32 | $16.28 |
| September 2009 | $13.98 | $15.88 |
| August 2009 | $14.25 | $16.20 |
| July 2009 | $16.65 | $18.92 |
| June 2009 | $15.07 | $17.13 |
| May 2009 | $14.77 | $16.79 |
| April 2009 | $16.26 | $18.48 |
| March 2009 | $14.20 | $16.14 |
| February 2009 | $16.69 | $18.26 |
| January 2009 | $15.19 | $17.27 |
| December 2008 | $14.12 | $16.04 |
| November 2008 | $11.44 | $13 |
| October 2008 | $17.17 | $19.52 |
| September 2008 | $18.35 | $20.86 |
| August 2008 | $19.77 | $22.47 |
| July 2008 | $16.73 | $19.02 |
| June 2008 | $15.41 | $17.52 |
| May 2008 | $17.09 | $19.42 |
| April 2008 | $18.26 | $20.75 |
| March 2008 | $15.78 | $17.94 |
| February 2008 | $16.91 | $19.21 |
| January 2008 | $21.97 | $24.97 |
| December 2007 | $20.31 | $23.09 |
| November 2007 | $19.59 | $22.27 |
| October 2007 | $21.82 | $24.79 |
| September 2007 | $20.09 | $22.84 |
| August 2007 | $21.10 | $23.98 |
| July 2007 | $22.60 | $25.69 |
| June 2007 | $25.04 | $28.46 |
| May 2007 | $25.73 | $29.25 |
| April 2007 | $28.62 | $32.53 |
| March 2007 | $25.08 | $41.73 |
| February 2007 | $24.16 | $40.21 |
| January 2007 | $23.74 | $39.51 |
| December 2006 | $22.69 | $37.75 |
| November 2006 | $22.98 | $38.23 |
| October 2006 | $22.48 | $37.40 |
| September 2006 | $22.55 | $37.52 |
| August 2006 | $21.26 | $35.38 |
| July 2006 | $20.14 | $33.51 |
| June 2006 | $19.96 | $33.21 |
| May 2006 | $19.16 | $31.88 |
| April 2006 | $21.25 | $35.37 |
| March 2006 | $20.84 | $34.67 |
| February 2006 | $20.11 | $33.46 |
| January 2006 | $20.35 | $33.87 |
| December 2005 | $20.21 | $33.62 |
| November 2005 | $20.49 | $34.10 |
| October 2005 | $19.40 | $32.28 |
| September 2005 | $20.85 | $34.70 |
| August 2005 | $19.82 | $32.98 |
| July 2005 | $19.16 | $31.88 |
| June 2005 | $18.91 | $31.46 |
| May 2005 | $17.77 | $34.79 |
| April 2005 | $15.67 | $30.68 |
| March 2005 | $15.64 | $30.62 |
| February 2005 | $15.76 | $30.85 |
| January 2005 | $16.07 | $31.46 |
| December 2004 | $15.03 | $29.42 |
| November 2004 | $14.44 | $28.28 |
| October 2004 | $13.61 | $26.65 |
| September 2004 | $13.69 | $26.80 |
| August 2004 | $16.90 | $33.10 |
| July 2004 | $16.86 | $33.02 |
| June 2004 | $17.01 | $33.31 |
| May 2004 | $16.10 | $31.52 |
| April 2004 | $15.31 | $29.98 |
| March 2004 | $15.23 | $29.82 |
| February 2004 | $17.20 | $32.42 |
| January 2004 | $14.59 | $28.57 |
| December 2003 | $14.99 | $29.35 |
| November 2003 | $14.96 | $29.29 |
| October 2003 | $13.79 | $27.01 |
| September 2003 | $14.15 | $27.71 |
| August 2003 | $13.25 | $25.94 |
| July 2003 | $13.65 | $26.72 |
| June 2003 | $14.36 | $28.12 |
| May 2003 | $13.91 | $27.23 |
| April 2003 | $13.23 | $25.91 |
| March 2003 | $13.05 | $25.54 |
| February 2003 | $12.82 | $25.10 |
| January 2003 | $11.80 | $23.11 |
| December 2002 | $11.28 | $22.08 |
| November 2002 | $11.29 | $22.11 |
| October 2002 | $11.40 | $22.32 |
| September 2002 | $12.09 | $23.68 |
| August 2002 | $11.51 | $22.53 |
| July 2002 | $10.14 | $19.85 |
| June 2002 | $11.34 | $22.20 |
| May 2002 | $11.10 | $21.73 |
| April 2002 | $11.25 | $22.04 |
| March 2002 | $11.51 | $22.54 |
| February 2002 | $10.89 | $21.33 |
| January 2002 | $9.94 | $19.46 |
| December 2001 | $10.37 | $20.30 |
| November 2001 | $9.15 | $17.92 |
| October 2001 | $8.85 | $17.55 |
| September 2001 | $9.47 | $18.79 |
| August 2001 | $8.70 | $17.26 |
| July 2001 | $8.16 | $16.40 |
| June 2001 | $7.86 | $15.80 |
| May 2001 | $7.69 | $15.46 |
| April 2001 | $6.77 | $13.79 |
| March 2001 | $7.02 | $14.31 |
| February 2001 | $7.15 | $14.57 |
| January 2001 | $6.61 | $13.68 |
| December 2000 | $6.90 | $14.29 |
| November 2000 | $6.21 | $12.85 |
| October 2000 | $6.54 | $13.78 |
| September 2000 | $7.22 | $15.20 |
| August 2000 | $7.06 | $14.88 |
| July 2000 | $6.45 | $13.80 |
| June 2000 | $6.80 | $14.55 |
| May 2000 | $6.24 | $13.36 |
| April 2000 | $5.33 | $11.59 |
| March 2000 | $5.51 | $11.98 |
| February 2000 | $5.35 | $11.64 |
| January 2000 | $5.53 | $12.24 |
| December 1999 | $5.33 | $11.79 |
| November 1999 | $4.83 | $10.70 |
| October 1999 | $4.75 | $10.73 |
| September 1999 | $4.94 | $11.16 |
| August 1999 | $4.20 | $9.49 |
| July 1999 | $4.02 | $9.30 |
| June 1999 | $5.39 | $12.46 |
| May 1999 | $4.71 | $10.90 |
| April 1999 | $4.74 | $11.18 |
| March 1999 | $4.26 | $10.03 |
| February 1999 | $5.84 | $11.01 |
| January 1999 | $4.39 | $10.53 |
| December 1998 | $6.32 | $15.16 |
| November 1998 | $5.91 | $14.17 |
| October 1998 | $3.98 | $9.71 |
| September 1998 | $3.81 | $9.30 |
| August 1998 | $5.90 | $14.40 |
| July 1998 | $6.16 | $15.25 |
| June 1998 | $7.17 | $17.76 |
| May 1998 | $7.02 | $17.39 |
| April 1998 | $7.03 | $17.63 |
| March 1998 | $7.29 | $18.27 |
| February 1998 | $10.24 | $19.29 |
| January 1998 | $7.16 | $18.14 |
| December 1997 | $7 | $17.73 |
| November 1997 | $6.83 | $17.32 |
| October 1997 | $5.84 | $14.99 |
| September 1997 | $5.97 | $15.33 |
| August 1997 | $4.78 | $12.28 |
| July 1997 | $4.98 | $12.98 |
| June 1997 | $4.68 | $12.20 |
| May 1997 | $3.41 | $8.89 |
| April 1997 | $3.19 | $8.52 |
| March 1997 | $2.99 | $7.96 |
| February 1997 | $2.80 | $7.48 |
| January 1997 | $2.77 | $7.59 |
| December 1996 | $2.20 | $6.03 |
| November 1996 | $1.98 | $5.43 |
| October 1996 | $1.86 | $5.28 |
| September 1996 | $1.84 | $5.21 |
| August 1996 | $1.84 | $5.21 |
| July 1996 | $1.64 | $4.84 |
| June 1996 | $1.74 | $5.13 |
| May 1996 | $1.85 | $5.43 |
| April 1996 | $1.38 | $4.24 |
DF
Price: $0.80
52 week price:
Dividend Yield: 29.70%
Forward Dividend Yield: 15.11%
Payout Ratio Range:
Earnings Per Share: -3.58 USD
P/E Ratio: -0.02
Exchange: NYQ
Sector: Consumer Non-Durables
Industry: Packaged Foods
Volume: 22.6 million
Ebitda: 46.1 millionMarket Capitalization: 9.3 million
Average Dividend Frequency: 2