FinancialContent is the trusted provider of stock market information to the media industry.
Danone ADR (OP: DANOY)
17.07 USD  -0.01 (-0.07%)
Official Closing Price  /  Updated: 4:02 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 15, 2019 17.11 17.11 17.05 17.07 333,810 -0.01(-0.07%)
Jul 12, 2019 17.09 17.10 17.04 17.08 346,000 +0.05(+0.31%)
Jul 11, 2019 17.24 17.28 17.02 17.03 392,017 +0.08(+0.47%)
Jul 10, 2019 16.95 16.98 16.85 16.95 586,015 +0.10(+0.56%)
Jul 09, 2019 16.88 16.90 16.83 16.86 209,605 +0.00(+0.03%)
Jul 08, 2019 16.89 16.96 16.85 16.85 1,034,036 +0.02(+0.12%)
Jul 05, 2019 16.85 16.89 16.75 16.83 307,700 -0.25(-1.46%)
Jul 03, 2019 17.05 17.11 17.02 17.08 251,300 +0.19(+1.12%)
Jul 02, 2019 16.88 16.94 16.88 16.89 244,507 +0.13(+0.81%)
Jul 01, 2019 16.97 16.97 16.73 16.75 427,161 -0.18(-1.03%)
Jun 28, 2019 16.89 17.01 16.89 16.93 250,900 -0.07(-0.39%)
Jun 27, 2019 16.96 17.07 16.96 17.00 1,833,358 +0.03(+0.15%)
Jun 26, 2019 17.06 17.08 16.97 16.97 364,109 -0.12(-0.73%)
Jun 25, 2019 17.17 17.19 17.09 17.09 217,799 -0.03(-0.18%)
Jun 24, 2019 17.12 17.17 17.10 17.12 265,840 +0.09(+0.56%)
Jun 21, 2019 16.88 17.03 16.86 17.03 323,700 +0.04(+0.24%)
Jun 20, 2019 16.92 16.99 16.90 16.99 447,355 +0.25(+1.49%)
Jun 19, 2019 16.67 16.77 16.65 16.74 198,831 +0.11(+0.66%)
Jun 18, 2019 16.66 16.69 16.60 16.63 295,498 +0.21(+1.28%)
Jun 17, 2019 16.39 16.44 16.31 16.42 421,604 +0.14(+0.86%)
Jun 14, 2019 16.33 16.35 16.24 16.28 607,000 -0.14(-0.82%)
Jun 13, 2019 16.48 16.49 16.37 16.42 415,356 +0.01(+0.03%)
Jun 12, 2019 16.44 16.46 16.38 16.41 328,482 -0.05(-0.33%)
Jun 11, 2019 16.39 16.47 16.37 16.46 473,196 +0.01(+0.04%)
Jun 10, 2019 16.47 16.49 16.40 16.46 179,246 +0.05(+0.29%)
Jun 07, 2019 16.36 16.45 16.36 16.41 747,100 +0.19(+1.17%)
Jun 06, 2019 16.21 16.25 16.16 16.22 339,017 +0.03(+0.19%)
Jun 05, 2019 16.16 16.25 16.11 16.19 881,439 -0.09(-0.55%)
Jun 04, 2019 16.28 16.29 16.16 16.28 2,885,151 -0.12(-0.76%)
Jun 03, 2019 16.35 16.42 16.24 16.41 7,985,858 +0.40(+2.52%)
May 31, 2019 15.99 16.03 15.90 16.00 1,468,500 -0.11(-0.67%)
May 30, 2019 15.91 16.11 15.90 16.11 2,083,831 +0.19(+1.19%)
May 29, 2019 15.85 15.95 15.81 15.92 1,154,553 -0.11(-0.69%)
May 28, 2019 16.14 16.17 16.02 16.03 227,642 -0.07(-0.43%)
May 24, 2019 16.05 16.10 15.99 16.10 285,000 +0.28(+1.77%)
May 23, 2019 15.72 15.84 15.68 15.82 178,621 -0.01(-0.06%)
May 22, 2019 15.80 15.89 15.80 15.83 215,524 -0.02(-0.13%)
May 21, 2019 15.88 15.93 15.81 15.85 386,885 +0.12(+0.76%)
May 20, 2019 15.71 15.77 15.68 15.73 266,628 -0.13(-0.79%)
May 17, 2019 15.86 15.91 15.83 15.86 281,500 +0.02(+0.13%)
May 16, 2019 15.79 15.90 15.74 15.84 505,227 +0.10(+0.64%)
May 15, 2019 15.57 15.76 15.53 15.74 229,664 +0.12(+0.74%)
May 14, 2019 15.63 15.70 15.62 15.62 270,666 +0.00(+0.00%)
May 13, 2019 15.67 15.70 15.61 15.62 200,723 -0.14(-0.89%)
May 10, 2019 15.61 15.81 15.58 15.76 194,600 +0.14(+0.90%)
May 09, 2019 15.57 15.68 15.57 15.62 343,613 -0.01(-0.06%)
May 08, 2019 15.72 15.75 15.63 15.63 245,193 +0.06(+0.37%)
May 07, 2019 15.68 15.70 15.55 15.57 173,681 -0.27(-1.69%)
May 06, 2019 15.66 15.90 15.66 15.84 179,993 +0.03(+0.19%)
May 03, 2019 15.71 15.95 15.64 15.81 214,600 -0.10(-0.63%)
May 02, 2019 16.06 16.09 15.90 15.91 215,770 -0.13(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.