Danone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	14.41	14.43	14.30	14.35	14.35	0.14%	1,913,714
Oct 31, 2024	14.31	14.35	14.24	14.33	14.33	-0.49%	486,278
Oct 30, 2024	14.31	14.46	14.28	14.40	14.40	-0.96%	154,855
Oct 29, 2024	14.61	14.64	14.50	14.54	14.54	-0.62%	2,243,102
Oct 28, 2024	14.63	14.68	14.57	14.63	14.63	3.03%	158,666
Oct 25, 2024	14.29	14.31	14.20	14.20	14.20	-0.42%	126,289
Oct 24, 2024	14.23	14.29	14.21	14.26	14.26	2.96%	144,146
Oct 23, 2024	13.85	13.90	13.81	13.85	13.85	-0.72%	309,962
Oct 22, 2024	13.94	13.98	13.92	13.95	13.95	-0.43%	131,780
Oct 21, 2024	14.07	14.08	13.99	14.01	14.01	-0.71%	147,899
Oct 18, 2024	14.06	14.13	14.06	14.11	14.11	-0.07%	269,649
Oct 17, 2024	14.17	14.21	14.12	14.12	14.12	-1.12%	190,820
Oct 16, 2024	14.27	14.35	14.21	14.28	14.28	-0.28%	200,468
Oct 15, 2024	14.26	14.41	14.25	14.32	14.32	0.21%	540,680
Oct 14, 2024	14.24	14.29	14.21	14.29	14.29	0.14%	123,450
Oct 11, 2024	14.24	14.29	14.20	14.27	14.27	0.49%	131,211
Oct 10, 2024	14.24	14.25	14.14	14.20	14.20	-0.07%	143,327
Oct 9, 2024	14.25	14.25	14.19	14.21	14.21	-0.21%	133,841
Oct 8, 2024	14.18	14.24	14.14	14.24	14.24	0.42%	152,830
Oct 7, 2024	14.19	14.22	14.13	14.18	14.18	0.50%	243,312
Oct 4, 2024	14.09	14.16	14.06	14.11	14.11	-1.09%	137,946
Oct 3, 2024	14.36	14.36	14.21	14.27	14.27	-1.01%	124,683
Oct 2, 2024	14.40	14.43	14.33	14.41	14.41	-0.83%	1,427,757
Oct 1, 2024	14.55	14.55	14.43	14.53	14.53	-0.48%	117,665
Sep 30, 2024	14.67	14.71	14.54	14.60	14.60	-0.34%	133,640
Sep 27, 2024	14.68	14.72	14.60	14.65	14.65	0.28%	160,933
Sep 26, 2024	14.45	14.61	14.45	14.61	14.61	0.82%	117,780
Sep 25, 2024	14.58	14.61	14.49	14.49	14.49	-0.82%	193,544
Sep 24, 2024	14.50	14.64	14.50	14.61	14.61	0.97%	132,082
Sep 23, 2024	14.52	14.52	14.44	14.47	14.47	0.27%	114,891
Sep 20, 2024	14.51	14.51	14.36	14.43	14.43	-0.20%	852,253
Sep 19, 2024	14.40	14.47	14.37	14.46	14.46	0.84%	105,268
Sep 18, 2024	14.39	14.48	14.32	14.34	14.34	-0.07%	267,399
Sep 17, 2024	14.49	14.50	14.32	14.35	14.35	-1.64%	355,337
Sep 16, 2024	14.55	14.62	14.52	14.59	14.59	0.83%	272,326
Sep 13, 2024	14.41	14.50	14.39	14.47	14.47	-0.34%	1,637,932
Sep 12, 2024	14.49	14.53	14.38	14.52	14.52	-0.21%	331,008
Sep 11, 2024	14.54	14.57	14.46	14.55	14.55	0.21%	2,931,772
Sep 10, 2024	14.59	14.59	14.47	14.52	14.52	0.28%	309,591
Sep 9, 2024	14.42	14.56	14.39	14.48	14.48	0.07%	571,875
Sep 6, 2024	14.46	14.53	14.43	14.47	14.47	1.33%	3,455,919
Sep 5, 2024	14.27	14.31	14.23	14.28	14.28	0.14%	110,086
Sep 4, 2024	14.20	14.31	14.20	14.26	14.26	1.49%	209,262
Sep 3, 2024	14.01	14.11	14.01	14.05	14.05	1.30%	1,725,978
Aug 30, 2024	13.90	13.95	13.81	13.87	13.87	0.73%	98,057
Aug 29, 2024	13.82	13.85	13.77	13.77	13.77	-0.15%	103,655
Aug 28, 2024	13.79	13.90	13.77	13.79	13.79	0.36%	120,830
Aug 27, 2024	13.72	13.75	13.69	13.74	13.74	0.66%	106,817
Aug 26, 2024	13.57	13.68	13.56	13.65	13.65	0.22%	137,137
Aug 23, 2024	13.53	13.63	13.53	13.62	13.62	1.19%	496,397
Aug 22, 2024	13.48	13.53	13.44	13.46	13.46	-	144,099
Aug 21, 2024	13.34	13.48	13.33	13.46	13.46	0.22%	294,922
Aug 20, 2024	13.38	13.47	13.38	13.43	13.43	-0.15%	92,803
Aug 19, 2024	13.37	13.45	13.35	13.45	13.45	0.98%	150,842
Aug 16, 2024	13.31	13.34	13.26	13.32	13.32	0.60%	115,379
Aug 15, 2024	13.21	13.29	13.19	13.24	13.24	-0.75%	108,430
Aug 14, 2024	13.22	13.39	13.22	13.34	13.34	0.98%	304,889
Aug 13, 2024	13.07	13.21	13.05	13.21	13.21	0.69%	259,946
Aug 12, 2024	13.15	13.18	13.09	13.12	13.12	0.23%	207,094
Aug 9, 2024	13.14	13.16	13.06	13.09	13.09	-0.91%	2,461,220
Aug 8, 2024	13.19	13.26	13.17	13.21	13.21	-	425,251
Aug 7, 2024	13.20	13.34	13.20	13.21	13.21	-	205,014
Aug 6, 2024	13.13	13.27	13.10	13.21	13.21	-0.45%	285,364
Aug 5, 2024	13.37	13.37	13.24	13.27	13.27	-1.92%	108,806
Aug 2, 2024	13.37	13.54	13.37	13.53	13.53	4.32%	252,513
Aug 1, 2024	12.98	12.99	12.92	12.97	12.97	-0.54%	200,414
Jul 31, 2024	13.13	13.14	13.00	13.04	13.04	2.11%	144,435
Jul 30, 2024	12.70	12.78	12.64	12.77	12.77	0.39%	210,074
Jul 29, 2024	12.62	12.73	12.62	12.72	12.72	-0.86%	242,315
Jul 26, 2024	12.77	12.88	12.77	12.83	12.83	1.42%	116,139
Jul 25, 2024	12.68	12.74	12.65	12.65	12.65	0.16%	202,050
Jul 24, 2024	12.66	12.69	12.63	12.63	12.63	-0.79%	152,518
Jul 23, 2024	12.74	12.77	12.72	12.73	12.73	-1.01%	227,114
Jul 22, 2024	12.86	12.90	12.80	12.86	12.86	0.86%	802,481
Jul 19, 2024	12.79	12.81	12.72	12.75	12.75	-0.78%	111,835
Jul 18, 2024	12.92	12.95	12.83	12.85	12.85	-0.39%	2,056,682
Jul 17, 2024	12.74	12.90	12.74	12.90	12.90	1.47%	333,630
Jul 16, 2024	12.69	12.78	12.65	12.71	12.71	0.02%	523,578
Jul 15, 2024	12.81	12.88	12.71	12.71	12.71	-1.47%	110,443
Jul 12, 2024	12.83	12.91	12.82	12.90	12.90	1.26%	128,697
Jul 11, 2024	12.74	12.80	12.73	12.74	12.74	0.87%	145,791
Jul 10, 2024	12.61	12.64	12.55	12.63	12.63	0.88%	117,649
Jul 9, 2024	12.53	12.56	12.47	12.52	12.52	-0.56%	149,591
Jul 8, 2024	12.77	12.77	12.56	12.59	12.59	-1.41%	204,907
Jul 5, 2024	12.74	12.77	12.62	12.77	12.77	1.35%	166,958
Jul 3, 2024	12.55	12.61	12.55	12.60	12.60	1.16%	116,500
Jul 2, 2024	12.39	12.47	12.38	12.46	12.46	0.28%	225,187
Jul 1, 2024	12.45	12.53	12.37	12.42	12.42	1.31%	320,123
Jun 28, 2024	12.19	12.30	12.18	12.26	12.26	-0.33%	238,438
Jun 27, 2024	12.32	12.34	12.24	12.30	12.30	-0.97%	171,757
Jun 26, 2024	12.41	12.48	12.37	12.42	12.42	-0.64%	175,308
Jun 25, 2024	12.47	12.50	12.39	12.50	12.50	-0.95%	181,236
Jun 24, 2024	12.64	12.71	12.59	12.62	12.62	0.96%	230,222
Jun 21, 2024	12.48	12.56	12.48	12.50	12.50	1.54%	303,130
Jun 20, 2024	12.18	12.34	12.16	12.31	12.31	-3.45%	701,460
Jun 18, 2024	12.74	12.78	12.72	12.75	12.75	0.24%	275,296
Jun 17, 2024	12.70	12.74	12.64	12.72	12.72	1.11%	217,705
Jun 14, 2024	12.60	12.65	12.50	12.58	12.58	-2.10%	180,104
Jun 13, 2024	12.89	12.91	12.82	12.85	12.85	-0.85%	133,284
Jun 12, 2024	12.94	13.05	12.94	12.96	12.96	0.94%	144,005