DANOY - Danone SA
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 15, 2018 | 15.220 | 15.220 | 14.980 | 15.060 | 15.060 | 2,171,400 |
| Jun 14, 2018 | 15.230 | 15.260 | 15.090 | 15.120 | 15.120 | 189,300 |
| Jun 13, 2018 | 15.490 | 15.520 | 15.330 | 15.420 | 15.420 | 415,900 |
| Jun 12, 2018 | 15.470 | 15.520 | 15.380 | 15.380 | 15.380 | 392,900 |
| Jun 11, 2018 | 15.360 | 15.400 | 15.320 | 15.350 | 15.350 | 394,600 |
| Jun 08, 2018 | 15.120 | 15.250 | 15.090 | 15.170 | 15.170 | 231,300 |
| Jun 07, 2018 | 15.030 | 15.160 | 14.990 | 15.000 | 15.000 | 164,200 |
| Jun 06, 2018 | 15.050 | 15.170 | 15.000 | 15.150 | 15.150 | 1,782,300 |
| Jun 05, 2018 | 15.310 | 15.330 | 15.120 | 15.240 | 15.240 | 455,500 |
| Jun 04, 2018 | 15.290 | 15.340 | 15.240 | 15.280 | 15.280 | 335,400 |
| Jun 01, 2018 | 15.440 | 15.470 | 15.350 | 15.440 | 15.440 | 273,400 |
| May 31, 2018 | 15.500 | 15.510 | 15.250 | 15.360 | 15.360 | 237,100 |
| May 30, 2018 | 15.580 | 15.700 | 15.490 | 15.630 | 15.630 | 282,600 |
| May 29, 2018 | 15.560 | 15.600 | 15.350 | 15.470 | 15.470 | 304,200 |
| May 25, 2018 | 15.610 | 15.760 | 15.610 | 15.750 | 15.750 | 580,200 |
| May 24, 2018 | 15.610 | 15.700 | 15.550 | 15.660 | 15.660 | 1,606,700 |
| May 23, 2018 | 15.410 | 15.480 | 15.340 | 15.470 | 15.470 | 1,065,200 |
| May 22, 2018 | 15.550 | 15.600 | 15.480 | 15.510 | 15.510 | 312,600 |
| May 21, 2018 | 15.560 | 15.610 | 15.520 | 15.610 | 15.610 | 111,900 |
| May 18, 2018 | 15.340 | 15.390 | 15.250 | 15.330 | 15.330 | 2,194,500 |
| May 17, 2018 | 15.440 | 15.460 | 15.370 | 15.440 | 15.440 | 271,000 |
| May 16, 2018 | 15.310 | 15.360 | 15.240 | 15.300 | 15.300 | 1,351,900 |
| May 15, 2018 | 15.370 | 15.450 | 15.290 | 15.400 | 15.400 | 152,400 |
| May 14, 2018 | 15.590 | 15.590 | 15.440 | 15.490 | 15.490 | 752,900 |
| May 11, 2018 | 15.530 | 15.610 | 15.470 | 15.500 | 15.500 | 438,700 |
| May 10, 2018 | 15.560 | 15.640 | 15.510 | 15.610 | 15.610 | 436,300 |
| May 09, 2018 | 15.410 | 15.460 | 15.370 | 15.430 | 15.430 | 231,500 |
| May 08, 2018 | 15.520 | 15.610 | 15.430 | 15.590 | 15.590 | 408,900 |
| May 07, 2018 | 15.580 | 15.630 | 15.520 | 15.530 | 15.530 | 181,800 |
| May 04, 2018 | 15.560 | 15.680 | 15.530 | 15.610 | 15.610 | 1,488,600 |
| May 03, 2018 | 15.610 | 15.740 | 15.550 | 15.690 | 15.690 | 321,600 |
| May 02, 2018 | 15.610 | 15.700 | 15.450 | 15.490 | 15.490 | 202,500 |
| May 02, 2018 | 0.442662 Dividend | |||||
| May 01, 2018 | 16.130 | 16.170 | 16.020 | 16.150 | 15.707 | 546,000 |
| Apr 30, 2018 | 16.260 | 16.270 | 16.160 | 16.260 | 15.814 | 294,300 |
| Apr 27, 2018 | 16.200 | 16.300 | 16.180 | 16.270 | 15.824 | 169,200 |
| Apr 26, 2018 | 16.360 | 16.390 | 16.220 | 16.300 | 15.853 | 97,000 |
| Apr 25, 2018 | 16.090 | 16.260 | 16.090 | 16.200 | 15.756 | 146,800 |
| Apr 24, 2018 | 16.170 | 16.170 | 16.020 | 16.090 | 15.649 | 157,900 |
| Apr 23, 2018 | 16.100 | 16.190 | 16.060 | 16.100 | 15.659 | 429,300 |
| Apr 20, 2018 | 16.360 | 16.370 | 16.270 | 16.320 | 15.873 | 203,100 |
| Apr 19, 2018 | 16.450 | 16.510 | 16.370 | 16.510 | 16.057 | 481,900 |
| Apr 18, 2018 | 16.730 | 16.780 | 16.620 | 16.670 | 16.213 | 167,000 |
| Apr 17, 2018 | 16.330 | 16.440 | 16.270 | 16.440 | 15.989 | 265,100 |
| Apr 16, 2018 | 16.170 | 16.280 | 16.140 | 16.240 | 15.795 | 322,600 |
| Apr 13, 2018 | 16.160 | 16.170 | 16.090 | 16.140 | 15.698 | 187,300 |
| Apr 12, 2018 | 16.000 | 16.090 | 15.980 | 16.090 | 15.649 | 242,000 |
| Apr 11, 2018 | 16.000 | 16.120 | 16.000 | 16.050 | 15.610 | 687,600 |
| Apr 10, 2018 | 16.090 | 16.140 | 16.020 | 16.080 | 15.639 | 510,100 |
| Apr 09, 2018 | 16.210 | 16.290 | 16.130 | 16.200 | 15.756 | 423,300 |
| Apr 06, 2018 | 16.130 | 16.200 | 16.020 | 16.050 | 15.610 | 211,300 |
| Apr 05, 2018 | 16.160 | 16.240 | 16.120 | 16.190 | 15.746 | 427,400 |
| Apr 04, 2018 | 15.840 | 16.050 | 15.790 | 16.050 | 15.610 | 437,700 |
| Apr 03, 2018 | 16.050 | 16.080 | 15.860 | 16.030 | 15.591 | 1,361,500 |
| Apr 02, 2018 | 16.260 | 16.320 | 15.840 | 15.980 | 15.542 | 313,700 |
| Mar 29, 2018 | 16.240 | 16.350 | 16.200 | 16.260 | 15.814 | 1,323,200 |
| Mar 28, 2018 | 16.020 | 16.250 | 15.990 | 16.080 | 15.639 | 541,700 |
| Mar 27, 2018 | 15.930 | 16.010 | 15.800 | 15.850 | 15.416 | 173,100 |
| Mar 26, 2018 | 16.000 | 16.090 | 15.880 | 16.070 | 15.630 | 225,600 |
| Mar 23, 2018 | 15.970 | 16.100 | 15.790 | 15.790 | 15.357 | 253,200 |
| Mar 22, 2018 | 15.930 | 16.080 | 15.910 | 15.940 | 15.503 | 145,600 |
| Mar 21, 2018 | 16.220 | 16.300 | 16.110 | 16.180 | 15.737 | 240,200 |
| Mar 20, 2018 | 16.310 | 16.440 | 16.280 | 16.390 | 15.941 | 289,200 |
| Mar 19, 2018 | 16.420 | 16.480 | 16.290 | 16.450 | 15.999 | 312,400 |
| Mar 16, 2018 | 16.600 | 16.640 | 16.530 | 16.610 | 16.155 | 371,700 |
| Mar 15, 2018 | 16.590 | 16.670 | 16.560 | 16.630 | 16.174 | 186,300 |
| Mar 14, 2018 | 16.640 | 16.710 | 16.480 | 16.700 | 16.242 | 741,900 |
| Mar 13, 2018 | 16.700 | 16.730 | 16.580 | 16.600 | 16.145 | 337,400 |
| Mar 12, 2018 | 16.650 | 16.770 | 16.620 | 16.760 | 16.301 | 293,400 |
| Mar 09, 2018 | 16.570 | 16.720 | 16.530 | 16.690 | 16.233 | 189,700 |
| Mar 08, 2018 | 16.330 | 16.470 | 16.300 | 16.450 | 15.999 | 176,500 |
| Mar 07, 2018 | 16.050 | 16.270 | 16.020 | 16.270 | 15.824 | 164,000 |
| Mar 06, 2018 | 16.090 | 16.120 | 16.010 | 16.030 | 15.591 | 1,513,600 |
| Mar 05, 2018 | 15.900 | 16.130 | 15.870 | 16.130 | 15.688 | 194,900 |
| Mar 02, 2018 | 15.860 | 15.900 | 15.680 | 15.870 | 15.435 | 234,800 |
| Mar 01, 2018 | 15.940 | 16.110 | 15.800 | 15.940 | 15.503 | 183,700 |
| Feb 28, 2018 | 16.240 | 16.250 | 16.010 | 16.040 | 15.600 | 154,100 |
| Feb 27, 2018 | 16.560 | 16.560 | 16.230 | 16.250 | 15.805 | 272,500 |
| Feb 26, 2018 | 16.640 | 16.720 | 16.500 | 16.660 | 16.203 | 195,300 |
| Feb 23, 2018 | 16.200 | 16.350 | 16.140 | 16.300 | 15.853 | 225,600 |
| Feb 22, 2018 | 16.000 | 16.200 | 15.940 | 16.120 | 15.678 | 817,600 |
| Feb 21, 2018 | 15.930 | 16.100 | 15.890 | 15.890 | 15.454 | 350,400 |
| Feb 20, 2018 | 15.890 | 15.980 | 15.830 | 15.860 | 15.425 | 522,100 |
| Feb 16, 2018 | 16.320 | 16.340 | 16.180 | 16.210 | 15.766 | 722,300 |
| Feb 15, 2018 | 15.840 | 16.120 | 15.820 | 16.060 | 15.620 | 977,200 |
| Feb 14, 2018 | 15.750 | 16.110 | 15.740 | 16.080 | 15.639 | 714,000 |
| Feb 13, 2018 | 15.780 | 15.860 | 15.710 | 15.830 | 15.396 | 271,000 |
| Feb 12, 2018 | 15.730 | 15.940 | 15.730 | 15.830 | 15.396 | 260,200 |
| Feb 09, 2018 | 15.850 | 15.910 | 15.300 | 15.700 | 15.270 | 508,600 |
| Feb 08, 2018 | 16.290 | 16.290 | 15.790 | 15.820 | 15.386 | 356,900 |
| Feb 07, 2018 | 16.290 | 16.510 | 16.260 | 16.450 | 15.999 | 135,400 |
| Feb 06, 2018 | 16.170 | 16.540 | 16.150 | 16.490 | 16.038 | 403,700 |
| Feb 05, 2018 | 16.660 | 16.870 | 16.180 | 16.180 | 15.737 | 1,329,700 |
| Feb 02, 2018 | 17.150 | 17.170 | 16.970 | 16.990 | 16.524 | 261,100 |
| Feb 01, 2018 | 17.350 | 17.390 | 17.280 | 17.330 | 16.855 | 197,800 |
| Jan 31, 2018 | 17.190 | 17.300 | 17.160 | 17.190 | 16.719 | 253,000 |
| Jan 30, 2018 | 17.160 | 17.230 | 17.070 | 17.200 | 16.729 | 245,900 |
| Jan 29, 2018 | 17.180 | 17.220 | 17.070 | 17.200 | 16.729 | 193,900 |
| Jan 26, 2018 | 17.340 | 17.420 | 17.300 | 17.420 | 16.943 | 214,900 |
| Jan 25, 2018 | 17.460 | 17.470 | 17.210 | 17.270 | 16.797 | 270,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
