Skip to main content
Danone S.A. (DANOY)
OTCMKTS · Delayed Price · Currency is USD
13.58
-0.20 (-1.45%)
Nov 21, 2024, 4:00 PM EST

Danone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202413.5813.6413.5113.5513.55-1.67%323,533
Nov 20, 202413.7413.8013.6713.7813.78-0.07%237,409
Nov 19, 202413.7013.8213.6713.7913.79-0.07%372,421
Nov 18, 202413.7113.8513.7013.8013.800.51%374,896
Nov 15, 202413.7313.7713.6913.7313.730.07%638,709
Nov 14, 202413.8013.8713.7213.7213.720.07%280,236
Nov 13, 202413.6813.7113.5813.7113.71-0.58%1,540,740
Nov 12, 202413.8213.8413.6813.7913.79-1.22%633,242
Nov 11, 202414.0214.0513.9513.9613.96-0.99%238,075
Nov 8, 202414.1514.1514.0214.1014.10-0.42%224,165
Nov 7, 202414.1814.2714.1214.1614.160.64%644,157
Nov 6, 202414.0814.1314.0214.0714.07-3.83%534,181
Nov 5, 202414.5014.6514.4514.6314.631.18%1,718,319
Nov 4, 202414.4514.5114.4114.4614.460.77%370,008
Nov 1, 202414.4114.4314.3014.3514.350.14%1,913,714
Oct 31, 202414.3114.3514.2414.3314.33-0.49%486,278
Oct 30, 202414.3114.4614.2814.4014.40-0.96%154,855
Oct 29, 202414.6114.6414.5014.5414.54-0.62%2,243,102
Oct 28, 202414.6314.6814.5714.6314.633.03%158,666
Oct 25, 202414.2914.3114.2014.2014.20-0.42%126,289
Oct 24, 202414.2314.2914.2114.2614.262.96%144,146
Oct 23, 202413.8513.9013.8113.8513.85-0.72%309,962
Oct 22, 202413.9413.9813.9213.9513.95-0.43%131,780
Oct 21, 202414.0714.0813.9914.0114.01-0.71%147,899
Oct 18, 202414.0614.1314.0614.1114.11-0.07%269,649
Oct 17, 202414.1714.2114.1214.1214.12-1.12%190,820
Oct 16, 202414.2714.3514.2114.2814.28-0.28%200,468
Oct 15, 202414.2614.4114.2514.3214.320.21%540,680
Oct 14, 202414.2414.2914.2114.2914.290.14%123,450
Oct 11, 202414.2414.2914.2014.2714.270.49%131,211
Oct 10, 202414.2414.2514.1414.2014.20-0.07%143,327
Oct 9, 202414.2514.2514.1914.2114.21-0.21%133,841
Oct 8, 202414.1814.2414.1414.2414.240.42%152,830
Oct 7, 202414.1914.2214.1314.1814.180.50%243,312
Oct 4, 202414.0914.1614.0614.1114.11-1.09%137,946
Oct 3, 202414.3614.3614.2114.2714.27-1.01%124,683
Oct 2, 202414.4014.4314.3314.4114.41-0.83%1,427,757
Oct 1, 202414.5514.5514.4314.5314.53-0.48%117,665
Sep 30, 202414.6714.7114.5414.6014.60-0.34%133,640
Sep 27, 202414.6814.7214.6014.6514.650.28%160,933
Sep 26, 202414.4514.6114.4514.6114.610.82%117,780
Sep 25, 202414.5814.6114.4914.4914.49-0.82%193,544
Sep 24, 202414.5014.6414.5014.6114.610.97%132,082
Sep 23, 202414.5214.5214.4414.4714.470.27%114,891
Sep 20, 202414.5114.5114.3614.4314.43-0.20%852,253
Sep 19, 202414.4014.4714.3714.4614.460.84%105,268
Sep 18, 202414.3914.4814.3214.3414.34-0.07%267,399
Sep 17, 202414.4914.5014.3214.3514.35-1.64%355,337
Sep 16, 202414.5514.6214.5214.5914.590.83%272,326
Sep 13, 202414.4114.5014.3914.4714.47-0.34%1,637,932
Sep 12, 202414.4914.5314.3814.5214.52-0.21%331,008
Sep 11, 202414.5414.5714.4614.5514.550.21%2,931,772
Sep 10, 202414.5914.5914.4714.5214.520.28%309,591
Sep 9, 202414.4214.5614.3914.4814.480.07%571,875
Sep 6, 202414.4614.5314.4314.4714.471.33%3,455,919
Sep 5, 202414.2714.3114.2314.2814.280.14%110,086
Sep 4, 202414.2014.3114.2014.2614.261.49%209,262
Sep 3, 202414.0114.1114.0114.0514.051.30%1,725,978
Aug 30, 202413.9013.9513.8113.8713.870.73%98,057
Aug 29, 202413.8213.8513.7713.7713.77-0.15%103,655
Aug 28, 202413.7913.9013.7713.7913.790.36%120,830
Aug 27, 202413.7213.7513.6913.7413.740.66%106,817
Aug 26, 202413.5713.6813.5613.6513.650.22%137,137
Aug 23, 202413.5313.6313.5313.6213.621.19%496,397
Aug 22, 202413.4813.5313.4413.4613.46-144,099
Aug 21, 202413.3413.4813.3313.4613.460.22%294,922
Aug 20, 202413.3813.4713.3813.4313.43-0.15%92,803
Aug 19, 202413.3713.4513.3513.4513.450.98%150,842
Aug 16, 202413.3113.3413.2613.3213.320.60%115,379
Aug 15, 202413.2113.2913.1913.2413.24-0.75%108,430
Aug 14, 202413.2213.3913.2213.3413.340.98%304,889
Aug 13, 202413.0713.2113.0513.2113.210.69%259,946
Aug 12, 202413.1513.1813.0913.1213.120.23%207,094
Aug 9, 202413.1413.1613.0613.0913.09-0.91%2,461,220
Aug 8, 202413.1913.2613.1713.2113.21-425,251
Aug 7, 202413.2013.3413.2013.2113.21-205,014
Aug 6, 202413.1313.2713.1013.2113.21-0.45%285,364
Aug 5, 202413.3713.3713.2413.2713.27-1.92%108,806
Aug 2, 202413.3713.5413.3713.5313.534.32%252,513
Aug 1, 202412.9812.9912.9212.9712.97-0.54%200,414
Jul 31, 202413.1313.1413.0013.0413.042.11%144,435
Jul 30, 202412.7012.7812.6412.7712.770.39%210,074
Jul 29, 202412.6212.7312.6212.7212.72-0.86%242,315
Jul 26, 202412.7712.8812.7712.8312.831.42%116,139
Jul 25, 202412.6812.7412.6512.6512.650.16%202,050
Jul 24, 202412.6612.6912.6312.6312.63-0.79%152,518
Jul 23, 202412.7412.7712.7212.7312.73-1.01%227,114
Jul 22, 202412.8612.9012.8012.8612.860.86%802,481
Jul 19, 202412.7912.8112.7212.7512.75-0.78%111,835
Jul 18, 202412.9212.9512.8312.8512.85-0.39%2,056,682
Jul 17, 202412.7412.9012.7412.9012.901.47%333,630
Jul 16, 202412.6912.7812.6512.7112.710.02%523,578
Jul 15, 202412.8112.8812.7112.7112.71-1.47%110,443
Jul 12, 202412.8312.9112.8212.9012.901.26%128,697
Jul 11, 202412.7412.8012.7312.7412.740.87%145,791
Jul 10, 202412.6112.6412.5512.6312.630.88%117,649
Jul 9, 202412.5312.5612.4712.5212.52-0.56%149,591
Jul 8, 202412.7712.7712.5612.5912.59-1.41%204,907
Jul 5, 202412.7412.7712.6212.7712.771.35%166,958
Jul 3, 202412.5512.6112.5512.6012.601.16%116,500