DANONE - Price History
Monthly price history for GPDNF (DANONE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $63.64 | $63.64 |
| April 2024 | $62.88 | $62.88 |
| March 2024 | $64.82 | $64.82 |
| February 2024 | $63.74 | $63.74 |
| January 2024 | $66.84 | $66.84 |
| December 2023 | $64.66 | $64.66 |
| November 2023 | $64.77 | $64.77 |
| October 2023 | $59.45 | $59.45 |
| September 2023 | $55.61 | $55.61 |
| August 2023 | $57.60 | $57.60 |
| July 2023 | $62.54 | $62.54 |
| June 2023 | $60.76 | $60.76 |
| May 2023 | $61 | $61 |
| April 2023 | $63.75 | $65.94 |
| March 2023 | $60.04 | $62.11 |
| February 2023 | $54.33 | $56.20 |
| January 2023 | $52.17 | $53.97 |
| December 2022 | $51.23 | $52.99 |
| November 2022 | $49.58 | $51.29 |
| October 2022 | $47.42 | $49.05 |
| September 2022 | $44.24 | $45.76 |
| August 2022 | $50.77 | $52.52 |
| July 2022 | $52.28 | $54.08 |
| June 2022 | $52.59 | $54.40 |
| May 2022 | $56.99 | $58.95 |
| April 2022 | $56.24 | $60.27 |
| March 2022 | $51.92 | $55.64 |
| February 2022 | $55.74 | $59.73 |
| January 2022 | $58.90 | $63.12 |
| December 2021 | $58.03 | $62.19 |
| November 2021 | $55.11 | $59.06 |
| October 2021 | $60.65 | $64.99 |
| September 2021 | $64.33 | $68.94 |
| August 2021 | $68.22 | $73.10 |
| July 2021 | $68.64 | $73.55 |
| June 2021 | $64.39 | $69 |
| May 2021 | $66.55 | $71.32 |
| April 2021 | $63.96 | $70.87 |
| March 2021 | $59.95 | $66.43 |
| February 2021 | $61.16 | $67.77 |
| January 2021 | $60.22 | $66.72 |
| December 2020 | $61.13 | $67.73 |
| November 2020 | $56.95 | $63.10 |
| October 2020 | $49.77 | $55.15 |
| September 2020 | $57.89 | $64.14 |
| August 2020 | $60.06 | $66.55 |
| July 2020 | $60.58 | $67.12 |
| June 2020 | $60.04 | $68.87 |
| May 2020 | $59.99 | $68.81 |
| April 2020 | $60.15 | $69 |
| March 2020 | $59.54 | $68.30 |
| February 2020 | $60.31 | $69.18 |
| January 2020 | $69.92 | $80.20 |
| December 2019 | $72.17 | $82.78 |
| November 2019 | $71.01 | $81.45 |
| October 2019 | $72.64 | $83.32 |
| September 2019 | $75.98 | $87.15 |
| August 2019 | $77.85 | $89.30 |
| July 2019 | $75.14 | $86.19 |
| June 2019 | $74.67 | $85.65 |
| May 2019 | $69.33 | $79.53 |
| April 2019 | $68.47 | $80.70 |
| March 2019 | $64.56 | $76.10 |
| February 2019 | $65.29 | $76.95 |
| January 2019 | $61.21 | $72.15 |
| December 2018 | $58.02 | $68.39 |
| November 2018 | $63.41 | $74.74 |
| October 2018 | $59.91 | $70.61 |
| September 2018 | $65.60 | $77.32 |
| August 2018 | $68.15 | $80.33 |
| July 2018 | $64.69 | $76.25 |
| June 2018 | $61.59 | $72.59 |
| May 2018 | $64.95 | $76.55 |
| April 2018 | $68.38 | $80.60 |
| March 2018 | $68 | $80.15 |
| February 2018 | $68.08 | $80.25 |
| January 2018 | $71.95 | $84.80 |
| December 2017 | $70.55 | $83.15 |
| November 2017 | $71.48 | $84.25 |
| October 2017 | $68.89 | $81.20 |
| September 2017 | $65.64 | $77.37 |
| August 2017 | $66.85 | $78.80 |
| July 2017 | $65.49 | $77.19 |
| June 2017 | $65.40 | $77.08 |
| May 2017 | $62.19 | $73.30 |
| April 2017 | $58.50 | $68.95 |
| March 2017 | $57.14 | $67.35 |
| February 2017 | $55.99 | $66 |
| January 2017 | $52.56 | $61.95 |
| December 2016 | $53.45 | $63 |
| November 2016 | $53.53 | $63.10 |
| October 2016 | $58.84 | $69.35 |
| September 2016 | $63.12 | $74.40 |
| August 2016 | $64.05 | $75.50 |
| July 2016 | $65.62 | $77.35 |
| June 2016 | $56.41 | $66.49 |
| May 2016 | $59.48 | $70.11 |
| April 2016 | $58.08 | $70.33 |
| March 2016 | $56.77 | $68.75 |
| February 2016 | $57.44 | $69.56 |
| January 2016 | $56.55 | $68.48 |
| December 2015 | $56.93 | $68.94 |
| November 2015 | $56.90 | $68.90 |
| October 2015 | $57.31 | $69.40 |
| September 2015 | $50.89 | $61.62 |
| August 2015 | $50.70 | $61.40 |
| July 2015 | $55.96 | $67.76 |
| June 2015 | $53.80 | $65.15 |
| May 2015 | $57.45 | $69.57 |
| April 2015 | $59.46 | $72 |
| March 2015 | $54.86 | $66.43 |
| February 2015 | $57.12 | $69.17 |
| January 2015 | $55.51 | $67.22 |
| December 2014 | $53.12 | $64.32 |
| November 2014 | $57.97 | $70.20 |
| October 2014 | $55.78 | $67.54 |
| September 2014 | $55.29 | $66.95 |
| August 2014 | $57.82 | $70.02 |
| July 2014 | $59.95 | $72.60 |
| June 2014 | $61.65 | $74.65 |
| May 2014 | $61.61 | $74.61 |
| April 2014 | $58.96 | $73.44 |
| March 2014 | $56.70 | $70.63 |
| February 2014 | $56.38 | $70.22 |
| January 2014 | $53.02 | $66.04 |
| December 2013 | $58.45 | $72.80 |
| November 2013 | $58.50 | $72.86 |
| October 2013 | $59.84 | $74.53 |
| September 2013 | $60.21 | $75 |
| August 2013 | $61.42 | $76.50 |
| July 2013 | $63.79 | $79.45 |
| June 2013 | $59.81 | $74.50 |
| May 2013 | $59.17 | $73.70 |
| April 2013 | $60.82 | $75.75 |
| March 2013 | $55.80 | $69.50 |
| February 2013 | $56.61 | $70.51 |
| January 2013 | $56.36 | $70.20 |
| December 2012 | $52.99 | $66 |
| November 2012 | $51.06 | $63.60 |
| October 2012 | $48.41 | $60.30 |
| September 2012 | $50.66 | $63.10 |
| August 2012 | $49.94 | $62.20 |
| July 2012 | $49.32 | $61.43 |
| June 2012 | $47.35 | $58.98 |
| May 2012 | $51.18 | $63.75 |
| April 2012 | $56.76 | $70.70 |
| March 2012 | $54.99 | $68.50 |
| February 2012 | $54.15 | $67.45 |
| January 2012 | $50.26 | $62.60 |
| December 2011 | $50.06 | $62.35 |
| November 2011 | $50.98 | $63.50 |
| October 2011 | $57.48 | $71.60 |
| September 2011 | $49.78 | $62 |
| August 2011 | $53.27 | $66.35 |
| July 2011 | $59.13 | $73.65 |
| June 2011 | $60.13 | $74.90 |
| May 2011 | $56 | $69.75 |
| April 2011 | $58.13 | $72.40 |
| March 2011 | $51.58 | $64.25 |
| February 2011 | $49.78 | $62 |
| January 2011 | $47.97 | $59.75 |
| December 2010 | $50.38 | $62.75 |
| November 2010 | $47.53 | $59.20 |
| October 2010 | $51.21 | $63.78 |
| September 2010 | $47.77 | $59.50 |
| August 2010 | $43.15 | $53.75 |
| July 2010 | $47.05 | $58.60 |
| June 2010 | $43.39 | $54.05 |
| May 2010 | $39.54 | $49.25 |
| April 2010 | $47.37 | $59 |
| March 2010 | $47.13 | $58.70 |
| February 2010 | $46.77 | $58.25 |
| January 2010 | $46.97 | $58.50 |
| December 2009 | $49.42 | $61.55 |
| November 2009 | $48.44 | $60.34 |
| October 2009 | $49.78 | $62 |
| September 2009 | $48.84 | $60.84 |
| August 2009 | $43.23 | $53.85 |
| July 2009 | $42.15 | $52.50 |
| June 2009 | $38.92 | $48.48 |
| May 2009 | $41.71 | $51.95 |
| April 2009 | $39.34 | $49 |
| March 2009 | $37.69 | $46.95 |
| February 2009 | $37.53 | $46.75 |
| January 2009 | $42.35 | $52.75 |
| December 2008 | $48.57 | $60.50 |
| November 2008 | $43.19 | $53.80 |
| October 2008 | $46.12 | $57.45 |
| September 2008 | $55.80 | $69.50 |
| August 2008 | $56 | $69.75 |
| July 2008 | $61.82 | $77 |
| June 2008 | $56.40 | $70.25 |
| May 2008 | $69.73 | $86.85 |
| April 2008 | $71.65 | $89.25 |
| March 2008 | $71.65 | $89.25 |
| February 2008 | $63.14 | $78.65 |
| January 2008 | $62.42 | $77.75 |
| December 2007 | $73.38 | $91.40 |
| November 2007 | $71.73 | $89.35 |
| October 2007 | $68.79 | $85.68 |
| September 2007 | $64.23 | $80 |
| August 2007 | $59.62 | $74.26 |
| July 2007 | $62.22 | $77.50 |
| June 2007 | $63.42 | $79 |
| May 2007 | $126.25 | $157.25 |
| April 2007 | $131.26 | $163.50 |
| March 2007 | $130.06 | $162 |
| February 2007 | $127.65 | $159 |
| January 2007 | $124.65 | $155.26 |
| December 2006 | $124.30 | $154.83 |
| November 2006 | $123.44 | $153.75 |
| October 2006 | $118.11 | $147.12 |
| September 2006 | $112.80 | $140.50 |
| August 2006 | $110.19 | $137.25 |
| July 2006 | $101.59 | $126.54 |
| June 2006 | $92.53 | $115.25 |
| May 2006 | $100.36 | $125 |
| April 2006 | $99.15 | $123.50 |
| March 2006 | $95.94 | $119.50 |
| February 2006 | $90.38 | $112.58 |
| January 2006 | $85.50 | $106.50 |
| December 2005 | $80.05 | $99.71 |
| November 2005 | $80.05 | $99.71 |
| October 2005 | $80.66 | $100.47 |
| September 2005 | $89.76 | $111.80 |
| August 2005 | $85.88 | $106.97 |
| July 2005 | $79.16 | $98.60 |
| June 2005 | $70.65 | $88 |
| May 2005 | $75.30 | $93.79 |
| April 2005 | $76.78 | $95.63 |
| March 2005 | $81.44 | $101.44 |
| February 2005 | $75.51 | $94.05 |
| January 2005 | $74.91 | $93.30 |
| December 2004 | $74.26 | $92.50 |
| November 2004 | $71.65 | $89.25 |
| October 2004 | $66.92 | $83.35 |
| September 2004 | $64.19 | $79.95 |
| August 2004 | $63.85 | $79.53 |
| July 2004 | $66.23 | $82.49 |
| June 2004 | $69.78 | $86.92 |
| May 2004 | $68.25 | $85 |
| April 2004 | $67.80 | $84.44 |
| March 2004 | $65.03 | $81 |
| February 2004 | $68.93 | $85.86 |
| January 2004 | $67.29 | $83.82 |
| December 2003 | $63.22 | $78.75 |
| November 2003 | $60.65 | $75.54 |
| October 2003 | $61.42 | $76.50 |
| September 2003 | $60.87 | $75.82 |
| August 2003 | $55.54 | $69.18 |
| July 2003 | $54.79 | $68.24 |
| June 2003 | $54.92 | $68.40 |
| May 2003 | $54.92 | $68.40 |
| April 2003 | $55.46 | $69.08 |
| March 2003 | $49.78 | $62 |
| February 2003 | $49.58 | $61.75 |
| January 2003 | $49.58 | $61.75 |
| December 2002 | $52.59 | $65.50 |
| November 2002 | $52.59 | $65.50 |
| October 2002 | $49.70 | $61.90 |
| September 2002 | $55.60 | $69.25 |
| August 2002 | $55.60 | $69.25 |
| July 2002 | $55.60 | $69.25 |
| June 2002 | $55.60 | $69.25 |
| May 2002 | $55.60 | $69.25 |
| April 2002 | $53.18 | $66.24 |
| March 2002 | $47.72 | $59.44 |
| February 2002 | $46.36 | $57.74 |
| January 2002 | $48.24 | $60.08 |
| December 2001 | $48.24 | $60.08 |
| November 2001 | $48.24 | $60.08 |
| October 2001 | $48.24 | $60.08 |
| September 2001 | $49.37 | $61.50 |
| August 2001 | $50.08 | $62.38 |
| July 2001 | $51.98 | $64.75 |
GPDNF
Price: $63.64
52 week price:
Dividend Yield: 0.03%
Forward Dividend Yield: 3.54%
Payout Ratio: 150.82%
Payout Ratio Range:
Dividend Per Share: 2.25 USD
Earnings Per Share: 1.46 USD
P/E Ratio: 41.32
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 38.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: -4.14%