Danone - 28 Year Stock Price History | DANOY
Historical daily share price chart and data for Danone since 1997 adjusted for splits and dividends. The latest closing stock price for Danone as of July 28, 2025 is 15.20.
- The all-time high Danone stock closing price was 17.26 on May 01, 2025.
- The Danone 52-week high stock price is 17.65, which is 16.1% above the current share price.
- The Danone 52-week low stock price is 7.08, which is 53.4% below the current share price.
- The average Danone stock price for the last 52 weeks is 14.83.
| Danone Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 15.5242 | 13.2600 | 17.2600 | 13.1000 | 15.2000 | 13.52% |
| 2024 | 13.1511 | 12.5446 | 14.6500 | 11.7834 | 13.3900 | 7.32% |
| 2023 | 11.4169 | 9.8427 | 12.5735 | 9.8333 | 12.4771 | 27.31% |
| 2022 | 10.1864 | 11.2229 | 11.9514 | 8.5843 | 9.8007 | -12.04% |
| 2021 | 12.1704 | 11.5521 | 13.8039 | 10.5125 | 11.1420 | -2.22% |
| 2020 | 11.5641 | 13.8441 | 14.0246 | 9.4874 | 11.3955 | -17.69% |
| 2019 | 13.5091 | 11.3201 | 15.1454 | 11.3201 | 13.8441 | 21.25% |
| 2018 | 12.5614 | 13.2240 | 13.8428 | 11.2589 | 11.4181 | -14.17% |
| 2017 | 11.7519 | 9.7333 | 13.4739 | 9.6830 | 13.3033 | 36.84% |
| 2016 | 10.6778 | 9.9533 | 12.1189 | 9.4396 | 9.7217 | -5.13% |
| 2015 | 10.0738 | 9.4880 | 10.8498 | 9.0347 | 10.2469 | 6.94% |
| 2014 | 10.2725 | 10.0366 | 11.3908 | 9.2451 | 9.5815 | -7.89% |
| 2013 | 10.4406 | 9.3740 | 11.5338 | 9.1437 | 10.4019 | 11.30% |
| 2012 | 8.8702 | 8.8273 | 9.7794 | 7.9082 | 9.3461 | 8.72% |
| 2011 | 8.9189 | 8.5265 | 10.3099 | 7.7966 | 8.5961 | 2.41% |
| 2010 | 7.6892 | 8.0333 | 8.7521 | 6.5491 | 8.3938 | 6.72% |
| 2009 | 6.7115 | 7.3654 | 8.4204 | 5.0472 | 7.8655 | 10.94% |
| 2008 | 8.5802 | 10.2931 | 10.6728 | 5.9510 | 7.0896 | -31.73% |
| 2007 | 9.3476 | 9.3556 | 10.4542 | 8.1125 | 10.3851 | 12.54% |
| 2006 | 7.6921 | 5.9725 | 9.5084 | 5.8414 | 9.2282 | 57.30% |
| 2005 | 5.4987 | 5.0640 | 6.4214 | 4.8237 | 5.8665 | 16.22% |
| 2004 | 4.5952 | 4.3851 | 5.0640 | 4.2045 | 5.0476 | 15.46% |
| 2003 | 3.7348 | 3.5767 | 4.3717 | 3.0576 | 4.3717 | 23.97% |
| 2002 | 3.2867 | 3.2062 | 3.6335 | 2.8869 | 3.5265 | 12.97% |
| 2001 | 3.3265 | 3.9151 | 3.9151 | 2.9051 | 3.1215 | -21.57% |
| 2000 | 3.2822 | 2.9931 | 3.9799 | 2.2608 | 3.9799 | 33.50% |
| 1999 | 3.2439 | 3.7245 | 3.7245 | 2.7850 | 2.9811 | -16.23% |
| 1998 | 3.1780 | 2.2258 | 3.8669 | 2.1320 | 3.5585 | 59.32% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Consumer Staples | Food Items - Miscellaneous/Diversified | $51.718B | $29.627B |
| Danone SA is engaged in food processing activities primarily in France and internationally. The Company operates in four business lines: Fresh Dairy Products, Waters, Baby Nutrition, and Medical Nutrition. The Fresh Dairy Products division produces and markets yogurts, fermented fresh dairy products, and other specialized fresh dairy products .The Waters division produces and distributes packaged natural, flavored, and vitamin-enriched water. The Baby Nutrition division provides food for infants and toddlers to complement breast-feeding. The Medical Nutrition division offers products to treat disease-related to malnutrition. Danone SA, formerly known as Groupe Danone, is based in Paris, France. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Mondelez (MDLZ) | United States | $90.093B | 21.48 |
| Sysco (SYY) | United States | $38.950B | 18.39 |
| Kraft Heinz (KHC) | United States | $33.435B | 9.45 |
| General Mills (GIS) | United States | $27.040B | 11.84 |
| Ajinomoto (AJINY) | Japan | $26.258B | 43.91 |
| George Weston (WNGRF) | Canada | $24.729B | 21.89 |
| Associated British Foods (ASBFY) | United Kingdom | $21.836B | 0.00 |
| US Foods Holding (USFD) | United States | $19.218B | 27.42 |
| McCormick (MKC) | United States | $19.218B | 24.52 |
| Kerry Group (KRYAY) | Ireland | $16.981B | 0.00 |
| Celsius Holdings (CELH) | United States | $12.104B | 78.27 |
| China Resources Enterprise (CRHKY) | Hong Kong, SAR China | $11.587B | 0.00 |
| J M Smucker (SJM) | United States | $11.577B | 10.74 |
| Bunzl (BZLFY) | United Kingdom | $10.118B | 0.00 |
| Marine Harvest (MHGVY) | Norway | $9.974B | 16.21 |
| Campbell's (CPB) | United States | $9.612B | 10.78 |
| Conagra Brands (CAG) | United States | $9.167B | 8.35 |
| Want Want China Holdings (WWNTY) | Hong Kong, SAR China | $8.720B | 0.00 |
| Ingredion (INGR) | United States | $8.462B | 11.42 |
| Lamb Weston (LW) | United States | $8.249B | 17.62 |
| Tingyi Cayman Islands Holdings (TCYMF) | China | $8.088B | 0.00 |
| BellRing Brands (BRBR) | United States | $7.050B | 25.70 |
| Post Holdings (POST) | United States | $5.944B | 17.18 |
| Darling Ingredients (DAR) | United States | $5.434B | 51.28 |
| Marzetti (MZTI) | United States | $4.999B | 26.94 |
| Flowers Foods (FLO) | United States | $3.433B | 12.90 |
| Freshpet (FRPT) | United States | $3.418B | 106.17 |
| Tate & Lyle (TATYY) | United Kingdom | $3.282B | 0.00 |
| Nomad Foods (NOMD) | United Kingdom | $2.672B | 9.22 |
| Chefs' Warehouse (CHEF) | United States | $2.550B | 40.18 |
| J & J Snack Foods (JJSF) | United States | $2.238B | 27.00 |
| Premier Foods (PRRFY) | United Kingdom | $2.177B | 0.00 |
| Utz Brands (UTZ) | United States | $1.992B | 18.06 |
| United Natural Foods (UNFI) | United States | $1.722B | 34.25 |
| Greencore Group (GNCGY) | Ireland | $1.661B | 0.00 |
| Vital Farms (VITL) | United States | $1.617B | 32.40 |
| TreeHouse Foods (THS) | United States | $1.054B | 10.39 |
| John B Sanfilippo & Son (JBSS) | United States | $0.784B | 14.06 |
| SunOpta (STKL) | United States | $0.752B | 45.71 |
| Seneca Foods (SENEA) | United States | $0.704B | 10.56 |
| B&G Foods (BGS) | United States | $0.342B | 7.64 |
| Mama's Creations (MAMA) | United States | $0.332B | 80.27 |
| Armanino Foods Of Distinction (AMNF) | United States | $0.260B | 16.74 |
| MEDIFAST INC (MED) | United States | $0.160B | 11.54 |
| Hain Celestial (HAIN) | United States | $0.159B | 7.33 |
| HF FOODS GROUP INC (HFFG) | United States | $0.159B | 11.07 |
| Bridgford Foods (BRID) | United States | $0.071B | 0.00 |
| Borealis Foods (BRLS) | Canada | $0.062B | 0.00 |
| Above Food Ingredients (ABVE) | United States | $0.049B | 0.00 |
| BranchOut Food (BOF) | United States | $0.025B | 0.00 |
| Nocera (NCRA) | Taiwan | $0.023B | 0.00 |
| Australian Oilseeds Holdings (COOT) | Australia | $0.014B | 0.00 |
| TDH Holdings (PETZ) | China | $0.010B | 0.00 |
| CIMG (IMG) | Hong Kong, SAR China | $0.009B | 0.00 |
| Greenlane Holdings (GNLN) | United States | $0.007B | 0.00 |
| Top Wealth (TWG) | Hong Kong, SAR China | $0.004B | 0.00 |
| Oriental Rise Holdings (ORIS) | China | $0.004B | 0.00 |
| JBS (JBS) | Netherlands | $0.000B | 0.00 |
| BRF S.A (BRFS) | Brazil | $0.000B | 8.98 |