Danone (DANOY) Stock Chart & Stock Price History → Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad) Free DANOY Stock Alerts $13.04 +0.02 (+0.15%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort InterestStock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest Danone Stock Price Performance5 Day Performance+1.10%1 Month Performance+2.84%3 Month Performance-1.36%6 Month Performance+3.76%Year-To-Date Performance+0.69%1 Year Performance+2.60% 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 Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. DANOY Stock Chart for Sunday, May, 19, 2024 DANOY Chart by TradingView Danone Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$13.02$13.07+0.38%$13.08$12.99159,475 shs$44.29 billion05/16/2024$13.01$13.02+0.08%$13.06$12.97111,639 shs$44.12 billion05/15/2024$12.90$13.01+0.87%$13.01$12.93122,216 shs$44.09 billion05/14/2024$12.96$12.90-0.49%$12.93$12.83129,231 shs$43.71 billion05/13/2024$12.84$12.96+0.95%$12.99$12.93118,833 shs$43.93 billion05/10/2024$12.81$12.84+0.23%$12.89$12.80132,787 shs$43.51 billion Get the Latest News and Ratings for DANOY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Danone and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$12.76$12.81+0.39%$12.83$12.73104,295 shs$43.41 billion05/08/2024$12.65$12.76+0.87%$12.81$12.74111,402 shs$43.24 billion05/07/2024$12.55$12.65+0.80%$12.70$12.63241,004 shs$42.87 billion05/06/2024$12.46$12.55+0.72%$12.67$12.50126,500 shs$42.53 billion05/03/2024$12.34$12.46+0.97%$12.52$12.36140,725 shs$42.23 billion05/02/2024$12.27$12.34+0.59%$12.42$12.26313,752 shs$41.82 billion05/01/2024$12.46$12.27-1.55%$12.30$12.0179,779 shs$41.57 billion04/30/2024$12.61$12.46-1.19%$12.70$12.46125,158 shs$42.23 billion04/29/2024$12.51$12.61+0.80%$12.65$12.52192,076 shs$42.73 billion04/26/2024$12.73$12.51-1.73%$12.54$12.46498,893 shs$42.39 billion04/25/2024$12.84$12.73-0.86%$12.78$12.63197,191 shs$43.14 billion04/24/2024$12.76$12.84+0.63%$12.84$12.74278,004 shs$43.51 billion04/23/2024$12.77$12.76-0.08%$12.81$12.75115,928 shs$43.24 billion04/22/2024$12.68$12.77+0.71%$12.84$12.74147,690 shs$43.28 billion04/19/2024$12.58$12.68+0.79%$12.71$12.62160,744 shs$42.97 billion04/18/2024$12.53$12.58+0.40%$12.63$12.52250,689 shs$42.63 billion04/17/2024$12.23$12.53+2.45%$12.54$12.43377,745 shs$42.46 billion04/16/2024$12.24$12.23-0.08%$12.26$12.18246,878 shs$41.45 billion04/15/2024$12.23$12.24+0.08%$12.34$12.20185,615 shs$41.48 billion04/12/2024$12.40$12.26-1.13%$12.32$12.23177,185 shs$41.55 billion04/11/2024$12.37$12.40+0.24%$12.44$12.31159,396 shs$42.02 billion04/10/2024$12.49$12.37-0.96%$12.41$12.30774,341 shs$41.92 billion04/09/2024$12.49$12.49$12.53$12.45417,054 shs$42.33 billion04/08/2024$12.48$12.49+0.08%$12.55$12.47417,054 shs$42.33 billion04/05/2024$12.48$12.58+0.80%$12.58$12.44834,339 shs$42.63 billion04/04/2024$12.68$12.48-1.61%$12.66$12.452.53 million shs$42.29 billion04/03/2024$12.74$12.68-0.44%$12.75$12.68175,793 shs$42.99 billion04/02/2024$12.93$12.74-1.47%$12.81$12.71128,231 shs$43.17 billion04/01/2024$12.95$12.93-0.15%$12.98$12.88223,649 shs$43.82 billion03/29/2024$12.95$12.95$13.02$12.95120,415 shs$43.89 billion03/28/2024$12.99$12.95-0.31%$13.02$12.95119,737 shs$43.89 billion03/27/2024$13.02$12.99-0.25%$13.02$12.94212,605 shs$44.02 billion03/26/2024$12.90$13.02+0.95%$13.03$12.94178,725 shs$44.13 billion03/25/2024$12.92$12.90-0.15%$12.95$12.87187,181 shs$43.72 billionShocking $16T Elon Musk Crypto Leak (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.03/22/2024$12.88$12.92+0.35%$12.95$12.88502,395 shs$43.78 billion03/21/2024$13.03$12.88-1.19%$12.90$12.85370,254 shs$43.63 billion03/20/2024$12.90$13.03+1.01%$13.03$12.84133,088 shs$44.16 billion03/19/2024$12.92$12.90-0.15%$12.92$12.82118,453 shs$43.72 billion03/18/2024$12.99$12.92-0.54%$12.94$12.87139,070 shs$43.78 billion03/15/2024$12.92$12.99+0.57%$13.09$12.97111,213 shs$44.02 billion03/14/2024$13.02$12.92-0.80%$13.03$12.89193,848 shs$43.77 billion03/13/2024$12.96$13.02+0.46%$13.08$12.98118,634 shs$44.12 billion03/12/2024$12.92$12.96+0.29%$12.96$12.86104,138 shs$43.92 billion03/11/2024$12.89$12.92+0.25%$12.94$12.83149,982 shs$43.79 billion03/08/2024$12.90$12.89-0.08%$12.91$12.85182,557 shs$43.68 billion03/07/2024$12.85$12.90+0.39%$12.93$12.85188,003 shs$43.72 billion03/06/2024$12.88$12.85-0.23%$12.88$12.78148,832 shs$43.55 billion03/05/2024$12.84$12.88+0.31%$12.90$12.83846,870 shs$43.65 billion03/04/2024$12.76$12.84+0.63%$12.86$12.72740,926 shs$43.51 billion03/01/2024$12.76$12.76$12.76$12.64362,296 shs$43.24 billion02/29/2024$12.93$12.76-1.31%$12.93$12.72150,162 shs$43.24 billion02/28/2024$13.12$12.93-1.45%$12.95$12.86147,968 shs$43.82 billion02/27/2024$13.07$13.12+0.38%$13.16$13.06159,576 shs$44.46 billion02/26/2024$13.16$13.07-0.68%$13.17$13.03163,872 shs$44.29 billion02/23/2024$13.38$13.16-1.64%$13.17$13.001.06 million shs$44.60 billion02/22/2024$13.35$13.38+0.22%$13.38$13.24106,533 shs$45.34 billion02/21/2024$13.37$13.35-0.15%$13.40$13.33166,133 shs$45.24 billion02/20/2024$13.22$13.37+1.13%$13.39$13.29135,403 shs$45.31 billion02/19/2024$13.22$13.22$13.24$13.12106,800 shs$44.80 billion Related Companies: Conagra Brands Stock Price Chart Campbell Soup Stock Price Chart Mondelez International Stock Price Chart Kraft Heinz Stock Price Chart Kimberly-Clark Stock Price Chart Hershey Stock Price Chart Pernod Ricard Stock Price Chart Keurig Dr Pepper Stock Price Chart Constellation Brands Stock Price Chart Reckitt Benckiser Group Stock Price Chart Receive DANOY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Danone and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:DANOY) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetryCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMost important medical advance in 100 yearsThe Oxford ClubNext President (Not Trump. Not Biden.)The Freeport SocietyCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceProtect Your Bank Account Before It’s Too LateWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Danone S.A. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.