Danone S.A. (GPDNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:15AM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 200 |
| May 07, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| May 06, 2024 | 64.10 | 64.10 | 62.26 | 62.26 | 62.26 | 1,100 |
| May 03, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 800 |
| May 03, 2024 | 2.253 Dividend | |||||
| May 02, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 58.08 | 2,000 |
| May 01, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 58.08 | 400 |
| Apr 30, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 60.53 | 300 |
| Apr 29, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 60.53 | 400 |
| Apr 26, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 60.53 | 400 |
| Apr 25, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 60.57 | 200 |
| Apr 24, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 61.57 | 24,700 |
| Apr 23, 2024 | 63.87 | 64.10 | 63.48 | 63.48 | 61.11 | 1,600 |
| Apr 22, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 61.85 | 300 |
| Apr 19, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 60.79 | 600 |
| Apr 18, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 60.06 | 500 |
| Apr 17, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 58.49 | 60,900 |
| Apr 16, 2024 | 61.79 | 61.79 | 60.76 | 60.76 | 58.49 | 600 |
| Apr 15, 2024 | 61.22 | 61.22 | 61.14 | 61.14 | 58.86 | 600 |
| Apr 12, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 59.03 | 600 |
| Apr 11, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 59.75 | 400 |
| Apr 10, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 59.19 | 1,900 |
| Apr 09, 2024 | 62.52 | 62.52 | 62.26 | 62.26 | 59.93 | 800 |
| Apr 08, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 60.66 | 3,600 |
| Apr 05, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 60.37 | 500 |
| Apr 04, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 60.16 | 1,300 |
| Apr 03, 2024 | 64.00 | 64.00 | 63.49 | 63.49 | 61.12 | 800 |
| Apr 02, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 63.78 | 300 |
| Apr 01, 2024 | 63.80 | 66.25 | 63.80 | 66.25 | 63.78 | 800 |
| Mar 28, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 62.40 | - |
| Mar 27, 2024 | 64.87 | 64.87 | 64.82 | 64.82 | 62.40 | 2,800 |
| Mar 26, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 62.24 | 900 |
| Mar 25, 2024 | 64.58 | 64.63 | 64.58 | 64.63 | 62.22 | 400 |
| Mar 22, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 62.58 | 1,000 |
| Mar 21, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 62.58 | 1,900 |
| Mar 20, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 62.58 | 1,300 |
| Mar 19, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 61.80 | 1,300 |
| Mar 18, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 61.86 | 500 |
| Mar 15, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 61.86 | 400 |
| Mar 14, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 62.35 | 400 |
| Mar 13, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 62.35 | 300 |
| Mar 12, 2024 | 64.80 | 64.80 | 64.77 | 64.77 | 62.35 | 700 |
| Mar 11, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 62.20 | 400 |
| Mar 08, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 62.20 | 600 |
| Mar 07, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 61.39 | 300 |
| Mar 06, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 61.39 | 800 |
| Mar 05, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 61.49 | 600 |
| Mar 04, 2024 | 64.24 | 64.24 | 63.85 | 63.85 | 61.47 | 3,600 |
| Mar 01, 2024 | 63.30 | 63.38 | 63.30 | 63.38 | 61.01 | 1,300 |
| Feb 29, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 61.36 | 9,700 |
| Feb 28, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.57 | 14,800 |
| Feb 27, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 63.06 | 400 |
| Feb 26, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 63.17 | 700 |
| Feb 23, 2024 | 65.48 | 65.53 | 65.48 | 65.53 | 63.08 | 3,700 |
| Feb 22, 2024 | 66.48 | 66.48 | 66.25 | 66.25 | 63.78 | 1,100 |
| Feb 21, 2024 | 66.85 | 66.85 | 66.38 | 66.38 | 63.90 | 4,200 |
| Feb 20, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 63.91 | 700 |
| Feb 16, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 63.75 | 1,500 |
| Feb 15, 2024 | 65.48 | 66.22 | 65.48 | 66.22 | 63.75 | 2,700 |
| Feb 14, 2024 | 65.47 | 65.47 | 64.85 | 65.47 | 63.03 | 5,800 |
| Feb 13, 2024 | 65.70 | 65.70 | 65.01 | 65.70 | 63.25 | 1,100 |
| Feb 12, 2024 | 65.59 | 65.77 | 65.50 | 65.50 | 63.05 | 1,000 |
| Feb 09, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 64.11 | 300 |
| Feb 08, 2024 | 66.86 | 66.86 | 66.60 | 66.60 | 64.11 | 500 |
| Feb 07, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 64.11 | 3,700 |
| Feb 06, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 64.11 | 500 |
| Feb 05, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 63.54 | 600 |
| Feb 02, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 64.11 | 400 |
| Feb 01, 2024 | 66.57 | 66.60 | 66.57 | 66.60 | 64.11 | 900 |
| Jan 31, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 64.34 | 400 |
| Jan 30, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 64.34 | 1,000 |
| Jan 29, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 64.73 | 1,400 |
| Jan 26, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 63.33 | 18,800 |
| Jan 25, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 63.33 | 900 |
| Jan 24, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 65.39 | 700 |
| Jan 23, 2024 | 66.76 | 67.07 | 66.26 | 67.07 | 64.57 | 20,300 |
| Jan 22, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 64.46 | 9,900 |
| Jan 19, 2024 | 67.00 | 67.00 | 66.41 | 66.51 | 64.03 | 4,300 |
| Jan 18, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 63.78 | 10,400 |
| Jan 17, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 64.60 | 600 |
| Jan 16, 2024 | 67.45 | 67.45 | 66.89 | 67.22 | 64.71 | 1,200 |
| Jan 12, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 64.55 | 1,900 |
| Jan 11, 2024 | 65.64 | 66.38 | 65.64 | 66.38 | 63.90 | 700 |
| Jan 10, 2024 | 67.15 | 67.30 | 67.15 | 67.30 | 64.79 | 2,400 |
| Jan 09, 2024 | 67.40 | 67.40 | 66.55 | 67.28 | 64.77 | 1,400 |
| Jan 08, 2024 | 66.60 | 67.45 | 66.60 | 67.45 | 64.93 | 1,200 |
| Jan 05, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 63.69 | 400 |
| Jan 04, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 63.94 | 300 |
| Jan 03, 2024 | 66.39 | 66.41 | 66.39 | 66.41 | 63.93 | 2,200 |
| Jan 02, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 62.25 | 300 |
| Dec 29, 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 62.25 | 1,100 |
| Dec 28, 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 62.25 | 400 |
| Dec 27, 2023 | 65.05 | 65.05 | 64.66 | 64.66 | 62.25 | 6,000 |
| Dec 26, 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 62.25 | 500 |
| Dec 22, 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 62.25 | 41,500 |
| Dec 21, 2023 | 63.25 | 63.25 | 63.25 | 63.25 | 60.89 | 300 |
| Dec 20, 2023 | 63.63 | 63.63 | 63.25 | 63.25 | 60.89 | 3,800 |
| Dec 19, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 61.61 | 17,700 |
| Dec 18, 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 60.84 | 500 |
| Dec 15, 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 60.72 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.