Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danone ADR (OP: DANOY )

13.07 +0.00 (+0.04%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.40 10.49 10.29 10.47 452,731 +0.06(+0.58%)
Nov 29, 2022 10.40 10.47 10.38 10.41 530,321 +0.04(+0.43%)
Nov 28, 2022 10.48 10.54 10.35 10.37 578,554 -0.12(-1.19%)
Nov 25, 2022 10.47 10.51 10.45 10.49 297,796 +0.01(+0.10%)
Nov 23, 2022 10.45 10.51 10.42 10.48 435,017 +0.02(+0.19%)
Nov 22, 2022 10.40 10.46 10.38 10.46 549,709 +0.06(+0.58%)
Nov 21, 2022 10.28 10.44 10.28 10.40 789,993 +0.11(+1.07%)
Nov 18, 2022 10.35 10.38 10.28 10.29 777,516 -0.10(-0.96%)
Nov 17, 2022 10.26 10.40 10.25 10.39 695,926 -0.06(-0.57%)
Nov 16, 2022 10.43 10.50 10.41 10.45 385,107 +0.13(+1.30%)
Nov 15, 2022 10.39 10.41 10.21 10.32 483,521 -0.03(-0.33%)
Nov 14, 2022 10.36 10.46 10.35 10.35 615,866 +0.06(+0.58%)
Nov 11, 2022 10.23 10.29 10.13 10.29 314,993 +0.15(+1.48%)
Nov 10, 2022 10.14 10.17 10.02 10.14 517,829 +0.19(+1.91%)
Nov 09, 2022 9.990 10.09 9.950 9.950 380,969 +0.04(+0.40%)
Nov 08, 2022 9.890 10.01 9.884 9.910 561,808 +0.04(+0.41%)
Nov 07, 2022 9.840 9.910 9.764 9.870 1,691,613 -0.14(-1.40%)
Nov 04, 2022 9.880 10.01 9.810 10.01 447,283 +0.28(+2.92%)
Nov 03, 2022 9.720 9.760 9.650 9.726 654,169 -0.04(-0.45%)
Nov 02, 2022 9.890 10.04 9.770 9.770 240,447 -0.17(-1.66%)
Nov 01, 2022 10.03 10.05 9.892 9.935 429,397 -0.03(-0.25%)
Oct 31, 2022 9.970 10.01 9.920 9.960 746,131 -0.06(-0.60%)
Oct 28, 2022 9.950 10.02 9.915 10.02 644,652 -0.02(-0.20%)
Oct 27, 2022 9.750 10.11 9.660 10.04 721,892 +0.31(+3.19%)
Oct 26, 2022 9.640 9.790 9.640 9.730 707,145 -0.01(-0.10%)
Oct 25, 2022 9.620 9.760 9.610 9.740 1,116,947 +0.09(+0.93%)
Oct 24, 2022 9.590 9.678 9.560 9.650 893,625 +0.17(+1.79%)
Oct 21, 2022 9.300 9.490 9.270 9.480 2,623,674 +0.09(+0.96%)
Oct 20, 2022 9.440 9.475 9.330 9.390 823,378 -0.01(-0.11%)
Oct 19, 2022 9.490 9.560 9.360 9.400 380,885 -0.24(-2.49%)
Oct 18, 2022 9.590 9.650 9.580 9.640 814,625 +0.13(+1.37%)
Oct 17, 2022 9.520 9.570 9.480 9.510 1,142,780 +0.20(+2.15%)
Oct 14, 2022 9.520 9.520 9.310 9.310 572,294 -0.09(-0.96%)
Oct 13, 2022 9.080 9.450 9.050 9.400 1,041,897 +0.13(+1.38%)
Oct 12, 2022 9.230 9.350 9.230 9.272 452,418 -0.01(-0.09%)
Oct 11, 2022 9.260 9.398 9.210 9.280 899,146 +0.02(+0.22%)
Oct 10, 2022 9.180 9.310 9.140 9.260 955,615 +0.03(+0.33%)
Oct 07, 2022 9.300 9.300 9.180 9.230 1,060,468 -0.11(-1.18%)
Oct 06, 2022 9.440 9.450 9.340 9.340 397,565 -0.25(-2.61%)
Oct 05, 2022 9.560 9.640 9.360 9.590 518,286 -0.21(-2.14%)
Oct 04, 2022 9.780 9.828 9.740 9.800 1,071,251 +0.43(+4.59%)
Oct 03, 2022 9.380 9.400 9.280 9.370 882,356 -0.04(-0.48%)
Sep 30, 2022 9.490 9.530 9.410 9.415 985,099 +0.01(+0.16%)
Sep 29, 2022 9.330 9.430 9.230 9.400 1,671,424 -0.01(-0.16%)
Sep 28, 2022 9.170 9.430 9.130 9.415 460,810 +0.20(+2.23%)
Sep 27, 2022 9.330 9.370 9.170 9.210 1,114,229 -0.10(-1.07%)
Sep 26, 2022 9.330 9.390 9.270 9.310 849,876 -0.26(-2.72%)
Sep 23, 2022 9.630 9.630 9.490 9.570 1,651,345 -0.27(-2.74%)
Sep 22, 2022 9.850 9.850 9.760 9.840 830,559 +0.24(+2.50%)
Sep 21, 2022 9.760 9.780 9.600 9.600 354,014 -0.23(-2.34%)
Sep 20, 2022 9.830 9.918 9.760 9.830 692,694 -0.10(-0.96%)
Sep 19, 2022 9.840 9.964 9.800 9.925 1,067,216 +0.06(+0.56%)
Sep 16, 2022 9.880 9.910 9.820 9.870 430,426 -0.05(-0.50%)
Sep 15, 2022 9.910 10.00 9.880 9.920 973,952 -0.13(-1.29%)
Sep 14, 2022 10.08 10.11 10.00 10.05 423,901 -0.11(-1.08%)
Sep 13, 2022 10.33 10.35 10.16 10.16 450,322 -0.28(-2.68%)
Sep 12, 2022 10.41 10.49 10.41 10.44 876,034 +0.17(+1.66%)
Sep 09, 2022 10.14 10.27 10.14 10.27 506,443 +0.27(+2.70%)
Sep 08, 2022 9.920 10.07 9.870 10.00 890,629 -0.11(-1.09%)
Sep 07, 2022 9.900 10.11 9.900 10.11 618,150 +0.12(+1.20%)
Sep 06, 2022 10.00 10.12 9.860 9.990 1,068,437 -0.14(-1.38%)
Sep 02, 2022 10.36 10.50 10.10 10.13 551,858 -0.24(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.