OTC Markets OTCQX - Delayed Quote USD

Danone S.A. (DANOY)

15.98
-0.17
(-1.05%)
At close: 3:58:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 202515.9616.0115.8815.9815.98105,582
May 12, 202515.9816.2615.8816.1516.15744,900
May 9, 202516.8416.8416.6016.6716.673,501,500
May 8, 202516.8316.8916.6216.6516.65561,500
May 7, 202517.1117.1216.9817.0217.02212,100
May 6, 202516.9717.1116.9717.1117.11216,600
May 5, 202517.0517.0516.9817.0317.03124,000
May 2, 202516.8917.2216.8917.1617.16194,700
May 1, 202516.9117.4916.9117.2617.26147,000
Apr 30, 202517.1917.6517.1017.1617.16534,700
Apr 29, 202517.0717.1117.0417.0617.06136,100
Apr 28, 202516.9417.0416.8717.0317.03155,900
Apr 25, 202517.0617.0616.9416.9816.98152,500
Apr 24, 202517.0717.1717.0017.0917.09223,400
Apr 23, 202516.8516.8916.5316.6816.68452,500
Apr 22, 202516.8116.9116.7616.7716.77217,100
Apr 21, 202517.2517.2516.5916.9416.94237,900
Apr 17, 202516.7216.8316.6916.7516.75166,300
Apr 16, 202516.6616.7416.6016.6516.65243,900
Apr 15, 202516.4016.5416.3616.4316.43246,200
Apr 14, 202516.0916.3516.0916.3216.32564,400
Apr 11, 202516.2516.3116.0516.2116.211,018,700
Apr 10, 202515.6615.8015.5915.7715.771,568,900
Apr 9, 202515.4015.8315.3315.5415.54480,200
Apr 8, 202515.4415.6415.2915.4015.401,241,600
Apr 7, 202515.4315.7015.0815.1415.14952,700
Apr 4, 202516.1516.2315.8115.8615.86670,900
Apr 3, 202515.9916.2315.9816.0916.092,119,500
Apr 2, 202515.2115.3015.1415.2415.24192,800
Apr 1, 202515.2415.3415.1615.2315.23175,000
Mar 31, 202515.2715.3215.1815.3115.31616,400
Mar 28, 202515.2515.3715.2415.3015.30133,900
Mar 27, 202515.2415.3215.2115.2515.25209,400
Mar 26, 202515.1215.2615.0915.1415.14270,700
Mar 25, 202515.3915.4215.3015.3415.34187,300
Mar 24, 202515.3715.3915.2115.2915.29246,400
Mar 21, 202515.4515.5715.4415.5215.522,818,500
Mar 20, 202515.4615.5015.4115.4515.451,232,200
Mar 19, 202515.5315.5815.4715.5615.56614,300
Mar 18, 202515.4415.5315.4215.4615.46379,100
Mar 17, 202515.6015.6615.5815.6215.62808,500
Mar 14, 202515.4915.5815.4615.5415.54265,200
Mar 13, 202515.3115.3815.2615.2715.27716,800
Mar 12, 202515.5715.5715.2915.3215.32308,300
Mar 11, 202515.6415.6615.4615.5515.55650,400
Mar 10, 202515.6115.6815.5315.5915.59524,900
Mar 7, 202515.4015.5915.3915.5615.56332,500
Mar 6, 202515.1215.2915.0915.1815.181,919,700
Mar 5, 202515.1715.2515.0615.1915.193,108,000
Mar 4, 202515.0915.3714.9315.0015.005,236,000
Mar 3, 202514.4814.5314.4014.5014.50425,500
Feb 28, 202514.3614.4114.2014.2614.26544,300
Feb 27, 202514.1614.2514.0914.1914.19524,200
Feb 26, 202514.5714.6114.2814.3014.303,237,800
Feb 25, 202514.5514.6214.5114.5714.57201,600
Feb 24, 202514.5314.7114.5214.5914.59757,400
Feb 21, 202514.2714.3314.2214.3114.31155,300
Feb 20, 202514.0814.3014.0814.2914.29210,400
Feb 19, 202514.0414.1414.0414.1014.10328,100
Feb 18, 202514.0914.1814.0814.1214.12144,600
Feb 14, 202514.0914.1314.0214.0214.02264,700
Feb 13, 202513.8713.9613.8113.9413.94168,800
Feb 12, 202513.7814.0313.7513.9913.99220,000
Feb 11, 202513.7613.8213.7413.8213.82717,500
Feb 10, 202513.7013.7513.6713.7213.72258,500
Feb 7, 202513.7513.8313.7213.7813.78266,500
Feb 6, 202513.6113.7413.6113.6913.69276,400
Feb 5, 202513.6913.7213.5913.6513.651,035,200
Feb 4, 202513.6113.6613.5013.5413.54379,000
Feb 3, 202513.6613.7913.6013.6413.64243,800
Jan 31, 202514.0214.0713.9213.9613.96271,600
Jan 30, 202514.1014.2014.0414.1014.102,220,200
Jan 29, 202513.8513.9413.8313.8613.86572,100
Jan 28, 202514.0514.0813.9314.0014.00533,100
Jan 27, 202513.8113.9713.8113.9713.971,452,900
Jan 24, 202513.5613.6313.5513.5813.581,097,600
Jan 23, 202513.5913.6013.5013.5213.521,192,100
Jan 22, 202513.5113.6013.5113.5513.551,077,000
Jan 21, 202513.5213.6213.5213.6013.60587,100
Jan 17, 202513.3513.4413.3213.3413.34244,200
Jan 16, 202513.1713.2813.1713.2813.28772,500
Jan 15, 202513.2413.2713.1313.2013.20533,900
Jan 14, 202513.0713.1113.0513.1113.11428,400
Jan 13, 202513.0713.1013.0213.1013.10513,900
Jan 10, 202513.3113.317.0813.1813.18505,300
Jan 8, 202513.2113.3613.1613.3413.34409,700
Jan 7, 202513.5013.5813.4313.5013.50539,200
Jan 6, 202513.2913.4513.2213.2913.29444,400
Jan 3, 202513.3313.3313.2413.2513.25480,800
Jan 2, 202513.3613.3913.2013.2613.26492,700
Dec 31, 202413.3813.4413.3313.3913.39190,400
Dec 30, 202413.4013.4313.3113.3813.38546,700
Dec 27, 202413.3313.4813.3313.4413.44630,300
Dec 26, 202413.3313.4113.3313.3413.34259,600
Dec 24, 202413.2913.3613.2713.3113.31165,400
Dec 23, 202413.3613.3713.2613.3613.36524,800
Dec 20, 202413.1713.3613.1713.2713.27705,400
Dec 19, 202413.3313.3613.2713.3213.32678,500
Dec 18, 202413.4613.4813.2213.2613.26311,300
Dec 17, 202413.6413.6913.5613.5613.56290,700
Dec 16, 202413.6813.7613.6613.6613.661,469,500
Dec 13, 202413.6913.7013.6013.6513.65291,800
Dec 12, 202413.5913.6813.5513.5713.57432,700
Dec 11, 202413.5513.6213.5313.5513.55272,600
Dec 10, 202413.5313.5313.4413.5213.52388,700
Dec 9, 202413.6113.6613.4913.5213.521,022,800
Dec 6, 202413.8413.8513.6913.7213.72198,600
Dec 5, 202413.7413.8213.7413.7913.79287,500
Dec 4, 202413.6113.6913.6113.6413.64213,700
Dec 3, 202413.6713.7613.6113.6613.66372,300
Dec 2, 202413.7013.7413.5313.6913.69259,000
Nov 29, 202413.6213.7313.5913.7213.72145,400
Nov 27, 202413.7013.7213.6513.6513.65254,700
Nov 26, 202413.5613.5813.4713.5113.51355,000
Nov 25, 202413.7413.7613.5513.6013.60363,500
Nov 22, 202413.6013.6913.6013.6813.68328,700
Nov 21, 202413.5813.6413.5113.5513.55323,500
Nov 20, 202413.7413.8013.6713.7813.78237,400
Nov 19, 202413.7013.8213.6713.7913.79372,400
Nov 18, 202413.7113.8513.7013.8013.80374,900
Nov 15, 202413.7313.7713.6913.7313.73638,700
Nov 14, 202413.8013.8713.7213.7213.72280,200
Nov 13, 202413.6813.7113.5813.7113.711,540,700
Nov 12, 202413.8213.8413.6813.7913.79633,200
Nov 11, 202414.0214.0513.9513.9613.96238,100
Nov 8, 202414.1514.1514.0214.1014.10224,200
Nov 7, 202414.1814.2614.1214.1614.16644,200
Nov 6, 202414.0814.1314.0214.0714.07534,200
Nov 5, 202414.5014.6514.4514.6314.631,718,300
Nov 4, 202414.4514.5114.4114.4614.46370,000
Nov 1, 202414.4114.4314.3014.3514.351,913,700
Oct 31, 202414.3114.3514.2414.3314.33486,300
Oct 30, 202414.3114.4614.2814.4014.40154,900
Oct 29, 202414.6114.6414.5014.5414.542,243,100
Oct 28, 202414.6314.6814.5714.6314.63158,700
Oct 25, 202414.2914.3114.2014.2014.20126,300
Oct 24, 202414.2314.2914.2114.2614.26144,100
Oct 23, 202413.8513.9013.8113.8513.85310,000
Oct 22, 202413.9413.9813.9213.9513.95131,800
Oct 21, 202414.0714.0813.9914.0114.01147,900
Oct 18, 202414.0614.1314.0614.1114.11269,600
Oct 17, 202414.1714.2114.1214.1214.12190,800
Oct 16, 202414.2714.3514.2114.2814.28200,500
Oct 15, 202414.2614.4114.2514.3214.32540,700
Oct 14, 202414.2414.2914.2114.2914.29123,500
Oct 11, 202414.2414.2914.2014.2714.27131,200
Oct 10, 202414.2414.2514.1414.2014.20143,300
Oct 9, 202414.2514.2514.1914.2114.21133,800
Oct 8, 202414.1814.2414.1414.2414.24152,800
Oct 7, 202414.1914.2214.1314.1814.18243,300
Oct 4, 202414.0914.1614.0614.1114.11137,900
Oct 3, 202414.3614.3614.2114.2714.27124,700
Oct 2, 202414.4014.4314.3314.4114.411,427,800
Oct 1, 202414.5514.5514.4314.5314.53117,700
Sep 30, 202414.6714.7114.5414.6014.60133,600
Sep 27, 202414.6814.7214.6014.6514.65160,900
Sep 26, 202414.4514.6114.4514.6114.61117,800
Sep 25, 202414.5814.6114.4914.4914.49193,500
Sep 24, 202414.5014.6414.5014.6114.61132,100
Sep 23, 202414.5214.5214.4414.4714.47114,900
Sep 20, 202414.5114.5114.3614.4314.43852,300
Sep 19, 202414.4014.4714.3714.4614.46105,300
Sep 18, 202414.3914.4814.3214.3414.34267,400
Sep 17, 202414.4914.5014.3214.3514.35355,300
Sep 16, 202414.5514.6214.5214.5914.59272,300
Sep 13, 202414.4114.5014.3914.4714.471,637,900
Sep 12, 202414.4914.5314.3814.5214.52331,000
Sep 11, 202414.5414.5714.4614.5514.552,935,100
Sep 10, 202414.5914.5914.4714.5214.52309,600
Sep 9, 202414.4214.5614.3914.4814.48571,900
Sep 6, 202414.4614.5314.4314.4714.473,455,900
Sep 5, 202414.2714.3114.2314.2814.28110,100
Sep 4, 202414.2014.3114.2014.2614.26209,300
Sep 3, 202414.0114.1114.0114.0514.051,730,300
Aug 30, 202413.9013.9513.8113.8713.8798,100
Aug 29, 202413.8213.8513.7713.7713.77103,700
Aug 28, 202413.7913.9013.7713.7913.79120,800
Aug 27, 202413.7213.7513.6913.7413.74106,800
Aug 26, 202413.5713.6813.5613.6513.65137,100
Aug 23, 202413.5313.6313.5313.6213.62496,400
Aug 22, 202413.4813.5313.4413.4613.46144,100
Aug 21, 202413.3413.4813.3313.4613.46294,900
Aug 20, 202413.3813.4713.3813.4313.4392,800
Aug 19, 202413.3713.4513.3513.4513.45150,800
Aug 16, 202413.3113.3413.2613.3213.32115,400
Aug 15, 202413.2113.2913.1913.2413.24108,400
Aug 14, 202413.2213.3913.2213.3413.34304,900
Aug 13, 202413.0713.2113.0513.2113.21259,900
Aug 12, 202413.1513.1813.0913.1213.12207,100
Aug 9, 202413.1413.1613.0613.0913.092,680,100
Aug 8, 202413.1913.2613.1713.2113.21425,300
Aug 7, 202413.2013.3413.2013.2113.21205,000
Aug 6, 202413.1313.2713.1013.2113.21285,400
Aug 5, 202413.3713.3713.2413.2713.27108,800
Aug 2, 202413.3713.5413.3713.5313.53252,500
Aug 1, 202412.9812.9912.9212.9712.97200,400
Jul 31, 202413.1313.1413.0013.0413.04144,400
Jul 30, 202412.7012.7812.6412.7712.77210,100
Jul 29, 202412.6212.7312.6212.7212.72242,300
Jul 26, 202412.7712.8812.7712.8312.83116,100
Jul 25, 202412.6812.7412.6512.6512.65202,100
Jul 24, 202412.6612.6912.6312.6312.63152,500
Jul 23, 202412.7412.7712.7212.7312.73227,100
Jul 22, 202412.8612.9012.8012.8612.86802,500
Jul 19, 202412.7912.8112.7212.7512.75111,800
Jul 18, 202412.9212.9512.8312.8512.852,056,700
Jul 17, 202412.7412.9012.7412.9012.90333,600
Jul 16, 202412.6912.7812.6512.7112.71523,600
Jul 15, 202412.8112.8812.7112.7112.71110,400
Jul 12, 202412.8312.9112.8212.9012.90128,700
Jul 11, 202412.7412.8012.7312.7412.74145,800
Jul 10, 202412.6112.6412.5512.6312.63117,600
Jul 9, 202412.5312.5612.4712.5212.52149,600
Jul 8, 202412.7712.7712.5612.5912.59204,900
Jul 5, 202412.7412.7712.6212.7712.77167,000
Jul 3, 202412.5512.6112.5512.6012.60116,500
Jul 2, 202412.3912.4712.3812.4612.46225,200
Jul 1, 202412.4512.5312.3712.4212.42320,100
Jun 28, 202412.1912.3012.1812.2612.26238,400
Jun 27, 202412.3212.3412.2412.3012.30171,800
Jun 26, 202412.4112.4812.3712.4212.42175,300
Jun 25, 202412.4712.5012.3912.5012.50181,200
Jun 24, 202412.6412.7112.5912.6212.62230,200
Jun 21, 202412.4812.5612.4812.5012.50303,100
Jun 20, 202412.1812.3412.1612.3112.31701,500
Jun 18, 202412.7412.7812.7212.7512.75275,300
Jun 17, 202412.7012.7412.6412.7212.72217,700
Jun 14, 202412.6012.6512.5012.5812.58180,100
Jun 13, 202412.8912.9112.8212.8512.85133,300
Jun 12, 202412.9413.0512.9412.9612.96144,000
Jun 11, 202412.7012.8412.7012.8412.84185,600
Jun 10, 202412.7312.8112.6812.8112.81167,600
Jun 7, 202412.9513.0312.9112.9212.92112,900
Jun 6, 202412.9413.0712.9013.0513.05121,800
Jun 5, 202412.9913.0312.8612.9612.96151,600
Jun 4, 202412.9413.0012.9213.0013.00179,500
Jun 3, 202412.9013.0012.8812.9312.93440,700
May 31, 202412.8012.9112.7912.9112.91133,500
May 30, 202412.7912.8312.7412.7412.74253,100
May 29, 202412.7312.7512.6712.7012.70144,300
May 28, 202412.8412.8812.7912.8112.81168,900
May 24, 202412.8912.9312.8512.8812.88172,800
May 23, 202412.9712.9712.7712.8212.82131,300
May 22, 202412.9313.0212.8812.9512.95153,800
May 21, 202413.0313.1013.0213.0913.09115,200
May 20, 202413.0413.0813.0213.0713.07171,300
May 17, 202412.9913.0812.9913.0413.04160,000
May 16, 202413.0313.0612.9713.0213.02111,800
May 15, 202412.9613.0112.9313.0113.01122,300
May 14, 202412.8612.9312.8312.8912.89139,300

Related Tickers

ORKLY Orkla ASA
10.43
0.00%
 
SOWG Sow Good Inc.
0.8194
+5.01%
 
MEZZAN.KW Mezzan Holding Company K.S.C.P.
974.00
-1.91%
 
SENEB Seneca Foods Corporation
89.50
0.00%
 
JJSF J&J Snack Foods Corp.
116.55
-2.31%
 
NSRGY Nestlé S.A.
101.15
-1.02%
 
ASBFY Associated British Foods plc
28.17
+2.10%
 
RTON Right On Brands, Inc.
0.0400
+60.00%
 
POST Post Holdings, Inc.
108.72
-0.27%
 
CENTA Central Garden & Pet Company
32.10
+1.04%