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 June 09, 2025 is 16.85.
- 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 4.7% above the current share price.
- The Danone 52-week low stock price is 7.08, which is 58% below the current share price.
- The average Danone stock price for the last 52 weeks is 14.35.
| Danone Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 15.3309 | 13.2600 | 17.2600 | 13.1000 | 16.8500 | 25.84% |
| 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 | $57.319B | $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 | $86.364B | 20.59 |
| Sysco (SYY) | United States | $36.468B | 17.22 |
| Kraft Heinz (KHC) | United States | $31.340B | 8.86 |
| General Mills (GIS) | United States | $30.207B | 12.23 |
| George Weston (WNGRF) | Canada | $25.665B | 22.59 |
| Ajinomoto (AJINY) | Japan | $25.236B | 42.20 |
| Associated British Foods (ASBFY) | United Kingdom | $20.502B | 0.00 |
| McCormick (MKC) | United States | $20.173B | 25.76 |
| Kerry Group (KRYAY) | Ireland | $18.094B | 0.00 |
| US Foods Holding (USFD) | United States | $17.793B | 25.38 |
| J M Smucker (SJM) | United States | $11.903B | 10.68 |
| Celsius Holdings (CELH) | United States | $10.897B | 70.47 |
| Conagra Brands (CAG) | United States | $10.693B | 9.53 |
| Bunzl (BZLFY) | United Kingdom | $10.240B | 0.00 |
| Campbell's (CPB) | United States | $10.217B | 11.46 |
| Marine Harvest (MHGVY) | Norway | $9.784B | 15.90 |
| Tingyi Cayman Islands Holdings (TCYMF) | China | $9.071B | 0.00 |
| Ingredion (INGR) | United States | $8.888B | 12.00 |
| Lamb Weston (LW) | United States | $7.856B | 17.02 |
| Want Want China Holdings (WWNTY) | Hong Kong, SAR China | $7.658B | 0.00 |
| BellRing Brands (BRBR) | United States | $7.638B | 27.84 |
| Post Holdings (POST) | United States | $6.136B | 17.73 |
| Darling Ingredients (DAR) | United States | $4.958B | 29.30 |
| Lancaster Colony (LANC) | United States | $4.695B | 25.31 |
| Freshpet (FRPT) | United States | $3.777B | 117.33 |
| Flowers Foods (FLO) | United States | $3.539B | 13.30 |
| Tate & Lyle (TATYY) | United Kingdom | $3.424B | 0.00 |
| Nomad Foods (NOMD) | United Kingdom | $2.666B | 9.20 |
| Chefs' Warehouse (CHEF) | United States | $2.580B | 40.65 |
| Premier Foods (PRRFY) | United Kingdom | $2.537B | 0.00 |
| J & J Snack Foods (JJSF) | United States | $2.311B | 27.88 |
| Utz Brands (UTZ) | United States | $1.977B | 17.92 |
| United Natural Foods (UNFI) | United States | $1.570B | 52.94 |
| Vital Farms (VITL) | United States | $1.404B | 28.14 |
| Greencore Group (GNCGY) | Ireland | $1.350B | 0.00 |
| TreeHouse Foods (THS) | United States | $1.140B | 11.23 |
| John B Sanfilippo & Son (JBSS) | United States | $0.752B | 13.50 |
| SunOpta (STKL) | United States | $0.668B | 40.57 |
| Seneca Foods (SENEA) | United States | $0.634B | 11.14 |
| B&G Foods (BGS) | United States | $0.369B | 8.25 |
| Mama's Creations (MAMA) | United States | $0.309B | 74.64 |
| Armanino Foods Of Distinction (AMNF) | United States | $0.252B | 16.00 |
| HF FOODS GROUP INC (HFFG) | United States | $0.192B | 13.44 |
| Hain Celestial (HAIN) | United States | $0.171B | 7.88 |
| MEDIFAST INC (MED) | United States | $0.146B | 10.52 |
| Borealis Foods (BRLS) | Canada | $0.103B | 0.00 |
| Bridgford Foods (BRID) | United States | $0.071B | 0.00 |
| Above Food Ingredients (ABVE) | United States | $0.028B | 0.00 |
| BranchOut Food (BOF) | United States | $0.021B | 0.00 |
| Oriental Rise Holdings (ORIS) | China | $0.019B | 0.00 |
| Australian Oilseeds Holdings (COOT) | Australia | $0.018B | 0.00 |
| Nocera (NCRA) | Taiwan | $0.016B | 0.00 |
| CIMG (IMG) | United States | $0.012B | 0.00 |
| TDH Holdings (PETZ) | China | $0.011B | 0.00 |
| Greenlane Holdings (GNLN) | United States | $0.007B | 0.00 |
| Top Wealth (TWG) | Hong Kong, SAR China | $0.006B | 0.00 |
| BRF S.A (BRFS) | Brazil | $0.000B | 9.05 |