Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanofi-Aventis S.A. ADR (NY: SNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 18.87 19.00 18.69 18.72 749,758 -0.23(-1.19%)
Oct 28, 2004 18.83 19.06 18.74 18.94 777,643 +0.12(+0.63%)
Oct 27, 2004 18.46 18.84 18.42 18.83 1,861,234 +0.59(+3.26%)
Oct 26, 2004 18.14 18.28 18.01 18.23 676,830 +0.15(+0.85%)
Oct 25, 2004 18.15 18.21 17.98 18.08 373,026 -0.20(-1.09%)
Oct 22, 2004 18.46 18.47 18.27 18.28 944,364 -0.11(-0.59%)
Oct 21, 2004 18.34 18.46 18.29 18.39 1,017,877 -0.15(-0.83%)
Oct 20, 2004 18.54 18.55 18.39 18.54 1,174,654 +0.11(+0.58%)
Oct 19, 2004 18.52 18.57 18.41 18.43 757,168 +0.15(+0.84%)
Oct 18, 2004 18.30 18.37 18.17 18.28 1,050,637 -0.16(-0.86%)
Oct 15, 2004 18.33 18.57 18.26 18.44 1,304,521 +0.38(+2.10%)
Oct 14, 2004 18.14 18.20 18.02 18.06 1,946,837 -0.22(-1.18%)
Oct 13, 2004 18.18 18.27 18.10 18.27 701,399 +0.22(+1.22%)
Oct 12, 2004 17.98 18.11 17.85 18.05 1,080,666 -0.27(-1.46%)
Oct 11, 2004 18.28 18.36 18.24 18.32 1,243,097 -0.03(-0.17%)
Oct 08, 2004 18.27 18.46 18.25 18.35 585,767 -0.02(-0.08%)
Oct 07, 2004 18.60 18.63 18.22 18.36 1,375,500 -0.32(-1.70%)
Oct 06, 2004 18.65 18.73 18.59 18.68 2,226,071 -0.36(-1.91%)
Oct 05, 2004 18.80 19.16 18.80 19.05 1,376,865 +0.18(+0.98%)
Oct 04, 2004 18.86 18.91 18.80 18.86 701,594 -0.07(-0.35%)
Oct 01, 2004 18.59 18.94 18.56 18.93 1,345,080 +0.15(+0.82%)
Sep 30, 2004 18.87 18.94 18.47 18.77 2,740,275 +0.06(+0.30%)
Sep 29, 2004 18.58 18.74 18.53 18.72 1,567,375 +0.28(+1.50%)
Sep 28, 2004 18.40 18.46 18.26 18.44 1,468,708 +0.37(+2.04%)
Sep 27, 2004 17.92 18.26 17.90 18.07 892,300 +0.18(+1.00%)
Sep 24, 2004 18.00 18.02 17.85 17.89 1,403,969 -0.09(-0.48%)
Sep 23, 2004 17.93 18.04 17.90 17.98 1,540,076 -0.02(-0.11%)
Sep 22, 2004 17.96 18.09 17.93 18.00 1,228,863 -0.18(-0.99%)
Sep 21, 2004 17.94 18.18 17.93 18.18 1,135,850 +0.32(+1.78%)
Sep 20, 2004 17.81 17.94 17.76 17.86 1,028,797 -0.12(-0.66%)
Sep 17, 2004 17.95 17.99 17.87 17.98 647,385 +0.08(+0.46%)
Sep 16, 2004 17.81 17.92 17.77 17.90 351,577 +0.03(+0.14%)
Sep 15, 2004 17.87 17.88 17.82 17.87 1,526,816 -0.21(-1.13%)
Sep 14, 2004 17.90 18.10 17.90 18.08 1,221,843 +0.28(+1.56%)
Sep 13, 2004 17.84 17.94 17.79 17.80 882,745 -0.02(-0.12%)
Sep 10, 2004 17.75 17.85 17.74 17.82 1,053,562 +0.22(+1.22%)
Sep 09, 2004 17.49 17.63 17.48 17.61 2,064,615 +0.04(+0.20%)
Sep 08, 2004 17.34 17.59 17.29 17.57 1,820,090 +0.08(+0.44%)
Sep 07, 2004 17.53 17.57 17.35 17.49 2,508,425 -0.61(-3.34%)
Sep 03, 2004 17.93 18.16 17.92 18.10 1,311,151 -0.03(-0.17%)
Sep 02, 2004 17.93 18.15 17.89 18.13 1,106,600 -0.07(-0.37%)
Sep 01, 2004 18.13 18.21 18.06 18.20 1,331,821 -0.06(-0.34%)
Aug 31, 2004 18.21 18.36 18.13 18.26 2,457,726 -0.55(-2.94%)
Aug 30, 2004 18.32 18.86 18.18 18.81 2,992,209 +0.69(+3.79%)
Aug 27, 2004 18.11 18.16 18.01 18.12 1,564,840 -0.04(-0.20%)
Aug 26, 2004 17.96 18.16 17.93 18.16 4,859,099 +0.32(+1.78%)
Aug 25, 2004 17.69 17.88 17.66 17.84 272,994 +0.15(+0.87%)
Aug 24, 2004 17.67 17.72 17.64 17.69 404,421 -0.11(-0.63%)
Aug 23, 2004 17.79 17.87 17.75 17.80 637,636 +0.02(+0.12%)
Aug 20, 2004 17.59 17.83 17.59 17.78 394,086 +0.09(+0.49%)
Aug 19, 2004 17.55 17.74 17.55 17.69 2,039,265 +0.05(+0.26%)
Aug 18, 2004 17.51 17.70 17.49 17.65 435,230 -0.02(-0.12%)
Aug 17, 2004 17.67 17.71 17.57 17.67 321,158 -0.13(-0.72%)
Aug 16, 2004 17.63 17.86 17.62 17.80 197,920 +0.19(+1.08%)
Aug 13, 2004 17.46 17.70 17.44 17.61 224,050 +0.19(+1.12%)
Aug 12, 2004 17.47 17.47 17.33 17.41 891,520 -0.11(-0.64%)
Aug 11, 2004 17.39 17.56 17.37 17.52 206,305 +0.12(+0.68%)
Aug 10, 2004 17.09 17.53 17.09 17.41 790,707 +0.22(+1.28%)
Aug 09, 2004 17.44 17.44 17.05 17.18 685,800 -0.09(-0.53%)
Aug 06, 2004 17.27 17.37 17.13 17.28 368,151 +0.14(+0.84%)
Aug 05, 2004 17.27 17.34 17.09 17.13 353,722 -0.09(-0.51%)
Aug 04, 2004 17.11 17.22 17.08 17.22 225,025 +0.11(+0.66%)
Aug 03, 2004 17.12 17.20 17.10 17.11 230,874 +0.03(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.