Go Pro
→ They didn't warn anyone in 1971. This time someone is warning you. (From Reagan Gold Group) (Ad)tc pixel Free DANOY Stock Alerts

Danone (DANOY) Stock Chart & Stock Price History

Danone logo
$15.47 -0.22 (-1.40%)
As of 03:59 PM Eastern
Compare

Danone Stock Price Performance

The Danone (DANOY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.59%, with a year-to-date return of -14.25%. In the past month, the stock has decreased 5.44%, reflecting recent market activity.

As of the latest close, Danone traded at $15.69 with a market cap of $53.61 billion and volume of 1.41 million shares. Five years ago, the stock traded at $15.23, representing a 1.61% increase over that period. At the time, it had a market cap of $52.27 billion and a volume of 118,912 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.03%
1 Month
Performance
-5.44%
3 Month
Performance
+7.58%
Year-To-Date
Performance
-14.25%
1 Year
Performance
-7.59%
5 Year
Performance
+1.61%

DANOY Stock Chart for Friday, August, 14, 2026

DANOY Chart by TradingView

Danone Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026$15.45$15.69
+1.55%		$15.74$15.561.41 million shs$53.61 billion
08/12/2026$15.54$15.45
-0.58%		$15.51$15.39460,030 shs$52.79 billion
08/11/2026$15.68$15.54
-0.89%		$15.59$15.49284,731 shs$53.10 billion
08/10/2026$15.79$15.68
-0.70%		$15.71$15.60308,997 shs$53.57 billion
08/07/2026$15.71$15.79
+0.51%		$15.81$15.67217,667 shs$53.95 billion
08/06/2026$15.77$15.71
-0.38%		$15.84$15.67292,856 shs$53.68 billion
08/05/2026$15.74$15.77
+0.19%		$15.85$15.69235,144 shs$53.88 billion
08/04/2026$15.59$15.74
+0.96%		$15.84$15.66468,759 shs$53.78 billion
08/03/2026$15.59$15.59
+0.00%		$15.72$15.53668,348 shs$53.27 billion
07/31/2026$15.84$15.59
-1.58%		$15.63$15.39205,428 shs$53.27 billion
07/30/2026$16.22$15.84
-2.34%		$15.98$15.74201,873 shs$54.12 billion
07/29/2026$16.42$16.22
-1.22%		$16.27$15.71188,795 shs$55.42 billion
07/28/2026$16.18$16.42
+1.48%		$16.61$16.38202,837 shs$56.10 billion
07/27/2026$15.96$16.18
+1.38%		$16.26$15.99319,420 shs$55.28 billion
07/24/2026$15.62$15.96
+2.20%		$16.02$15.89309,952 shs$54.53 billion
07/23/2026$16.03$15.62
-2.58%		$15.63$15.52407,010 shs$53.36 billion
07/22/2026$16.36$16.03
-2.02%		$16.25$15.97796,240 shs$54.77 billion
07/21/2026$16.73$16.36
-2.21%		$16.44$16.31322,931 shs$55.90 billion
07/20/2026$16.61$16.73
+0.72%		$16.79$16.591.82 million shs$57.16 billion
07/17/2026$16.67$16.61
-0.36%		$16.91$16.60346,090 shs$56.75 billion
07/16/2026$16.46$16.67
+1.28%		$16.69$16.46222,641 shs$56.96 billion
07/15/2026$16.36$16.46
+0.61%		$16.49$16.19328,187 shs$56.24 billion
07/14/2026$16.42$16.36
-0.37%		$16.47$16.35487,780 shs$55.90 billion
07/13/2026$16.52$16.42
-0.61%		$16.55$16.39379,194 shs$56.10 billion
Related Companies

This page (OTCMKTS:DANOY) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Why I'm sending this one to my own family
Behind the Markets editor Kelly Maguire says she has never sent an email quite like this one. A sealed congres...
Behind the Markets | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
Wall Street is staring at the wrong AI trade
Anthropic just signed a 9.1 billion dollar, 20 year data center agreement covering 191 megawatts of capacity, ...
The Oxford Club | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Buy These Stocks Before August 31st
Keith Kaplan has invested $17 million into his own AI research platform, now used by 180,000 investors worldwi...
TradeSmith | Sponsoredtc pixel
This free guide explains options the way they should be taught
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel