U.S. Markets open in 1 hr 15 mins

Danone S.A. (DANOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.00+0.08 (+0.62%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2021------
Jan 15, 202112.9113.0612.8713.0013.00546,600
Jan 14, 202112.8412.9612.7812.9212.92708,900
Jan 13, 202112.9713.1512.9613.1213.121,032,300
Jan 12, 202112.7112.9412.7112.9412.941,251,400
Jan 11, 202112.7512.9212.7112.8912.892,145,400
Jan 08, 202113.1113.1112.9013.0313.035,145,100
Jan 07, 202113.4413.4413.2813.3313.33514,000
Jan 06, 202113.5013.6013.4213.5613.56286,200
Jan 05, 202113.3513.5213.3113.4713.47922,600
Jan 04, 202113.4013.4113.2113.2813.28471,100
Dec 31, 202013.0113.4913.0113.1013.10299,200
Dec 30, 202013.3513.3513.2213.2213.22217,300
Dec 29, 202013.3813.3813.2513.2813.28805,800
Dec 28, 202013.2513.3613.2413.2613.26706,300
Dec 24, 202012.8913.1512.8913.0313.03204,600
Dec 23, 202013.0413.1513.0413.1013.10230,200
Dec 22, 202013.0113.1112.9512.9712.97563,400
Dec 21, 202012.8112.9012.6812.8512.85646,600
Dec 18, 202013.1713.2313.1413.2313.23552,400
Dec 17, 202013.2813.3213.1413.1413.14514,300
Dec 16, 202012.9913.1812.9413.1113.11645,600
Dec 15, 202012.7112.8012.6812.7412.741,040,200
Dec 14, 202012.6912.7512.6712.6812.68293,100
Dec 11, 202012.6712.7312.6012.6412.64958,400
Dec 10, 202012.6812.8312.6012.7012.701,258,400
Dec 09, 202012.5612.6212.4312.4712.47324,000
Dec 08, 202012.4712.6312.4312.5812.58589,800
Dec 07, 202012.5912.5912.4912.5112.51693,300
Dec 04, 202012.5612.5712.4112.4912.49497,700
Dec 03, 202012.4512.4612.3412.3912.39708,800
Dec 02, 202012.5812.6212.5412.6112.61433,700
Dec 01, 202012.7512.8812.6512.7112.71529,000
Nov 30, 202012.8312.8912.6912.8112.811,094,500
Nov 27, 202012.7912.7912.5612.6012.60286,000
Nov 25, 202012.3512.4012.3012.3712.37939,500
Nov 24, 202012.3212.3212.0912.2412.24960,400
Nov 23, 202012.1512.1911.9612.0412.041,204,700
Nov 20, 202012.3912.4512.3112.4512.45361,900
Nov 19, 202012.6712.6712.5112.5812.58570,900
Nov 18, 202013.0013.0512.8512.8612.86320,700
Nov 17, 202012.9012.9612.8612.9012.90351,200
Nov 16, 202013.0013.0412.9112.9812.98860,100
Nov 13, 202012.7412.9712.7412.9412.94673,300
Nov 12, 202012.8112.8312.6712.7112.71358,800
Nov 11, 202012.8112.8912.7412.8212.82896,000
Nov 10, 202012.7012.8212.6912.7312.73445,300
Nov 09, 202012.6012.6112.3012.3112.31816,700
Nov 06, 202011.7411.7811.6411.7311.73303,700
Nov 05, 202011.9211.9411.7611.8111.81468,100
Nov 04, 202011.5211.7111.5011.6011.60506,900
Nov 03, 202011.4011.5911.3611.5411.54646,000
Nov 02, 202011.0511.2010.9911.1611.163,129,100
Oct 30, 202010.8311.1010.8211.1011.101,457,400
Oct 29, 202010.7910.9310.7110.9210.921,305,100
Oct 28, 202011.0211.0710.8610.9110.915,758,100
Oct 27, 202011.7011.7311.4411.4711.472,385,600
Oct 26, 202011.9712.0211.8411.8911.892,113,300
Oct 23, 202012.0512.2011.9912.1712.171,635,700
Oct 22, 202011.8211.9611.7811.9311.931,414,200
Oct 21, 202012.0112.0411.8811.9011.901,685,600
Oct 20, 202012.4012.4312.1712.2112.21631,700
Oct 19, 202012.6812.6812.3612.3912.39373,600
Oct 16, 202012.5212.5712.4512.5112.511,087,800
Oct 15, 202012.8012.9312.8012.9212.92361,500
Oct 14, 202013.0113.0812.9212.9412.94226,600
Oct 13, 202012.9212.9512.8512.8912.89610,600
Oct 12, 202013.1213.1312.9412.9412.94181,300
Oct 09, 202013.1013.1413.0113.0713.07253,200
Oct 08, 202012.8012.9312.7912.9212.92176,400
Oct 07, 202012.8612.9112.7712.8512.85273,200
Oct 06, 202013.1613.2012.8012.8412.84878,400
Oct 05, 202012.9913.0012.9313.0013.00249,700
Oct 02, 202012.8012.9112.7812.8412.84166,400
Oct 01, 202012.9312.9712.8812.9512.95244,900
Sep 30, 202013.0413.0512.6912.8912.89526,100
Sep 29, 202012.9312.9512.8312.9212.92205,900
Sep 28, 202012.9612.9812.8812.9412.94313,000
Sep 25, 202012.5712.7612.5212.7312.731,195,800
Sep 24, 202012.6512.7512.5812.6912.692,048,500
Sep 23, 202012.9813.0312.6212.6412.641,320,500
Sep 22, 202013.0413.0512.8612.9312.93545,200
Sep 21, 202013.0813.1413.0113.1013.10528,100
Sep 18, 202013.4713.7313.4713.6413.642,244,700
Sep 17, 202013.5513.6813.5213.6513.651,355,700
Sep 16, 202013.7013.7713.6413.6513.65377,700
Sep 15, 202013.6913.6913.5613.6313.63807,700
Sep 14, 202013.5713.6813.5213.5613.56166,600
Sep 11, 202013.5113.5713.4413.5213.52209,800
Sep 10, 202013.5713.6013.3113.3713.37284,900
Sep 09, 202013.4813.5913.4813.5613.56212,200
Sep 08, 202013.2713.3013.1613.1913.19383,700
Sep 04, 202013.3113.3513.1013.2813.28238,600
Sep 03, 202013.4713.5813.2713.3013.30207,700
Sep 02, 202013.1113.1813.0713.1713.17201,200
Sep 01, 202013.0613.0912.8812.9012.90581,900
Aug 31, 202013.1113.2213.0713.0713.07318,000
Aug 28, 202013.2613.2613.0913.1613.16224,000
Aug 27, 202013.3513.3913.1613.2713.27157,100
Aug 26, 202013.2513.3213.1913.2713.27204,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...