Free Trial

Danone (DANOY) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free DANOY Stock Alerts
$12.81
-0.07 (-0.54%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Danone Stock Price Performance

5 Day
Performance
-0.55%
1 Month
Performance
+1.58%
3 Month
Performance
+0.39%
6 Month
Performance
-1.59%
Year-To-Date
Performance
-1.08%
1 Year
Performance
+4.55%
Receive DANOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Danone and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

DANOY Stock Chart for Wednesday, May, 29, 2024

DANOY Chart by TradingView

Danone Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$12.88$12.81
-0.55%		$12.88$12.79168,140 shs$43.41 billion
05/27/2024$12.88$12.88$12.93$12.85172,700 shs$43.65 billion
05/24/2024$12.82$12.88
+0.47%		$12.93$12.85172,794 shs$43.65 billion
05/23/2024$12.95$12.82
-1.00%		$12.97$12.77131,315 shs$43.45 billion
05/22/2024$13.08$12.95
-1.02%		$13.02$12.88153,242 shs$43.89 billion
05/21/2024$13.07$13.08
+0.11%		$13.10$13.02113,091 shs$44.34 billion
05/20/2024$13.04$13.07
+0.23%		$13.08$13.02171,303 shs$44.29 billion
05/17/2024$13.02$13.07
+0.38%		$13.08$12.99159,475 shs$44.29 billion
05/16/2024$13.01$13.02
+0.08%		$13.06$12.97111,639 shs$44.12 billion
05/15/2024$12.90$13.01
+0.87%		$13.01$12.93122,216 shs$44.09 billion
05/14/2024$12.96$12.90
-0.49%		$12.93$12.83129,231 shs$43.71 billion
05/13/2024$12.84$12.96
+0.95%		$12.99$12.93118,833 shs$43.93 billion
05/10/2024$12.81$12.84
+0.23%		$12.89$12.80132,787 shs$43.51 billion
05/09/2024$12.76$12.81
+0.39%		$12.83$12.73104,295 shs$43.41 billion
05/08/2024$12.65$12.76
+0.87%		$12.81$12.74111,402 shs$43.24 billion
05/07/2024$12.55$12.65
+0.80%		$12.70$12.63241,004 shs$42.87 billion
05/06/2024$12.46$12.55
+0.72%		$12.67$12.50126,500 shs$42.53 billion
05/03/2024$12.34$12.46
+0.97%		$12.52$12.36140,725 shs$42.23 billion
05/02/2024$12.27$12.34
+0.59%		$12.42$12.26313,752 shs$41.82 billion
05/01/2024$12.46$12.27
-1.55%		$12.30$12.0179,779 shs$41.57 billion
04/30/2024$12.61$12.46
-1.19%		$12.70$12.46125,158 shs$42.23 billion
04/29/2024$12.51$12.61
+0.80%		$12.65$12.52192,076 shs$42.73 billion
04/26/2024$12.73$12.51
-1.73%		$12.54$12.46498,893 shs$42.39 billion
04/25/2024$12.84$12.73
-0.86%		$12.78$12.63197,191 shs$43.14 billion
04/24/2024$12.76$12.84
+0.63%		$12.84$12.74278,004 shs$43.51 billion
04/23/2024$12.77$12.76
-0.08%		$12.81$12.75115,928 shs$43.24 billion
04/22/2024$12.68$12.77
+0.71%		$12.84$12.74147,690 shs$43.28 billion
04/19/2024$12.58$12.68
+0.79%		$12.71$12.62160,744 shs$42.97 billion
04/18/2024$12.53$12.58
+0.40%		$12.63$12.52250,689 shs$42.63 billion
04/17/2024$12.23$12.53
+2.45%		$12.54$12.43377,745 shs$42.46 billion
04/16/2024$12.24$12.23
-0.08%		$12.26$12.18246,878 shs$41.45 billion
04/15/2024$12.23$12.24
+0.08%		$12.34$12.20185,615 shs$41.48 billion
04/12/2024$12.40$12.26
-1.13%		$12.32$12.23177,185 shs$41.55 billion
04/11/2024$12.37$12.40
+0.24%		$12.44$12.31159,396 shs$42.02 billion
04/10/2024$12.49$12.37
-0.96%		$12.41$12.30774,341 shs$41.92 billion
04/09/2024$12.49$12.49$12.53$12.45417,054 shs$42.33 billion
04/08/2024$12.48$12.49
+0.08%		$12.55$12.47417,054 shs$42.33 billion
04/05/2024$12.48$12.58
+0.80%		$12.58$12.44834,339 shs$42.63 billion
04/04/2024$12.68$12.48
-1.61%		$12.66$12.452.53 million shs$42.29 billion
04/03/2024$12.74$12.68
-0.44%		$12.75$12.68175,793 shs$42.99 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/02/2024$12.93$12.74
-1.47%		$12.81$12.71128,231 shs$43.17 billion
04/01/2024$12.95$12.93
-0.15%		$12.98$12.88223,649 shs$43.82 billion
03/29/2024$12.95$12.95$13.02$12.95120,415 shs$43.89 billion
03/28/2024$12.99$12.95
-0.31%		$13.02$12.95119,737 shs$43.89 billion
03/27/2024$13.02$12.99
-0.25%		$13.02$12.94212,605 shs$44.02 billion
03/26/2024$12.90$13.02
+0.95%		$13.03$12.94178,725 shs$44.13 billion
03/25/2024$12.92$12.90
-0.15%		$12.95$12.87187,181 shs$43.72 billion
03/22/2024$12.88$12.92
+0.35%		$12.95$12.88502,395 shs$43.78 billion
03/21/2024$13.03$12.88
-1.19%		$12.90$12.85370,254 shs$43.63 billion
03/20/2024$12.90$13.03
+1.01%		$13.03$12.84133,088 shs$44.16 billion
03/19/2024$12.92$12.90
-0.15%		$12.92$12.82118,453 shs$43.72 billion
03/18/2024$12.99$12.92
-0.54%		$12.94$12.87139,070 shs$43.78 billion
03/15/2024$12.92$12.99
+0.57%		$13.09$12.97111,213 shs$44.02 billion
03/14/2024$13.02$12.92
-0.80%		$13.03$12.89193,848 shs$43.77 billion
03/13/2024$12.96$13.02
+0.46%		$13.08$12.98118,634 shs$44.12 billion
03/12/2024$12.92$12.96
+0.29%		$12.96$12.86104,138 shs$43.92 billion
03/11/2024$12.89$12.92
+0.25%		$12.94$12.83149,982 shs$43.79 billion
03/08/2024$12.90$12.89
-0.08%		$12.91$12.85182,557 shs$43.68 billion
03/07/2024$12.85$12.90
+0.39%		$12.93$12.85188,003 shs$43.72 billion
03/06/2024$12.88$12.85
-0.23%		$12.88$12.78148,832 shs$43.55 billion
03/05/2024$12.84$12.88
+0.31%		$12.90$12.83846,870 shs$43.65 billion
03/04/2024$12.76$12.84
+0.63%		$12.86$12.72740,926 shs$43.51 billion
03/01/2024$12.76$12.76$12.76$12.64362,296 shs$43.24 billion
02/29/2024$12.93$12.76
-1.31%		$12.93$12.72150,162 shs$43.24 billion
02/28/2024$13.12$12.93
-1.45%		$12.95$12.86147,968 shs$43.82 billion

Related Companies:
This page (OTCMKTS:DANOY) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Elon to Transform U.S. Economy?
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends