Historical Stock Price
ETFs Holding DF »    DF Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/17/2018 $7.47 $7.67 $7.47 $7.64 1.62M
09/18/2018 $7.62 $7.63 $7.51 $7.62 883.40K
09/19/2018 $7.61 $7.73 $7.54 $7.56 956.30K
09/20/2018 $7.57 $7.62 $7.51 $7.58 888.50K
09/21/2018 $7.56 $7.64 $7.55 $7.60 1.59M
Dean Foods is a food and beverage company and a processor and direct-to-store distributor of fluid milk and other dairy and dairy case products. Co. manufactures, markets and distributes a branded and private label dairy and dairy case products, including fluid milk, ice cream, cultured dairy products, creamers, ice cream mix and other dairy products to retailers, educational institutions and governmental entities. Co.'s portfolio includes DairyPure®, and TruMoo®, along with Alta Dena ®, Berkeley Farms ®, Country Fresh ®, Dean's ®, Friendly's ®, Lehigh Valley Dairy Farms ®, and more. Co. also makes and distributes ice cream, cultured products, juices, teas and bottled water.
DF historical stock prices picture
Dean Foods (DF) has the following price history information. Looking back at DF historical stock prices for the last five trading days, on September 17, 2018, DF opened at $7.47, traded as high as $7.67 and as low as $7.47, and closed at $7.64. Trading volume was a total of 1.62M shares. On September 18, 2018, DF opened at $7.62, traded as high as $7.63 and as low as $7.51, and closed at $7.62. Trading volume was a total of 883.40K shares. On September 19, 2018, DF opened at $7.61, traded as high as $7.73 and as low as $7.54, and closed at $7.56. Trading volume was a total of 956.30K shares. On September 20, 2018, DF opened at $7.57, traded as high as $7.62 and as low as $7.51, and closed at $7.58. Trading volume was a total of 888.50K shares. On September 21, 2018, DF opened at $7.56, traded as high as $7.64 and as low as $7.55, and closed at $7.60. Trading volume was a total of 1.59M shares.

DF Historical Stock Prices By Date:

DF historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Dean Foods shares, starting with a $10,000 purchase of DF, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/22/2008
End date: 09/21/2018
Start price/share: $20.20
End price/share: $7.60
Starting shares: 495.05
Ending shares: 557.84
Dividends reinvested/share: $1.64
Total return: -57.60%
Average Annual Total Return: -8.22%
Starting investment: $10,000.00
Ending investment: $4,240.12
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/22/2008
End date: 09/21/2018
Start price/share: $20.20
End price/share: $7.60
Dividends collected/share: $1.64
Total return: -54.26%
Average Annual Total Return: -7.52%
Starting investment: $10,000.00
Ending investment: $4,574.94
Years: 10.00
Date Close
09/17/2018$7.64
09/18/2018$7.62
09/19/2018$7.56
09/20/2018$7.58
09/21/2018$7.60
DF is categorized under the Consumer sector; below are some other companies in the same sector:

DFBG Historical Stock Prices
DFZ Historical Stock Prices
DLPH Historical Stock Prices
DMND Historical Stock Prices
DOLE Historical Stock Prices
DORM Historical Stock Prices
DPS Historical Stock Prices
DSKX Historical Stock Prices
DTSI Historical Stock Prices
DW Historical Stock Prices

Also explore: DF shares outstanding history

DF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.