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 (%)
Nov 30, 2004 19.58 19.59 19.17 19.36 1,218,125 -0.18(-0.92%)
Nov 29, 2004 19.68 19.79 19.50 19.54 831,452 +0.11(+0.55%)
Nov 26, 2004 19.31 19.52 19.29 19.44 345,918 +0.15(+0.77%)
Nov 24, 2004 19.32 19.38 19.12 19.29 1,114,583 +0.03(+0.13%)
Nov 23, 2004 19.31 19.40 19.18 19.26 1,750,847 -0.04(-0.21%)
Nov 22, 2004 19.20 19.31 19.12 19.30 1,086,504 +0.01(+0.03%)
Nov 19, 2004 19.50 19.52 19.24 19.30 1,275,453 -0.30(-1.54%)
Nov 18, 2004 19.72 19.83 19.57 19.60 1,426,963 -0.36(-1.82%)
Nov 17, 2004 19.85 20.10 19.79 19.96 2,233,067 +0.35(+1.80%)
Nov 16, 2004 19.69 19.72 19.53 19.61 1,261,998 -0.18(-0.93%)
Nov 15, 2004 19.80 19.87 19.71 19.80 2,249,056 -0.07(-0.34%)
Nov 12, 2004 19.72 19.89 19.57 19.86 1,514,320 +0.17(+0.86%)
Nov 11, 2004 19.47 19.78 19.46 19.69 2,746,680 +0.31(+1.59%)
Nov 10, 2004 19.43 19.57 19.33 19.39 5,295,637 -0.21(-1.05%)
Nov 09, 2004 19.25 19.75 19.13 19.59 6,937,874 +0.04(+0.18%)
Nov 08, 2004 19.53 19.73 19.49 19.55 1,492,871 -0.42(-2.11%)
Nov 05, 2004 19.57 20.13 19.57 19.98 2,767,154 +0.73(+3.81%)
Nov 04, 2004 19.18 19.27 18.95 19.24 1,034,246 +0.37(+1.98%)
Nov 03, 2004 18.98 19.01 18.80 18.87 1,867,844 -0.18(-0.97%)
Nov 02, 2004 18.93 19.31 18.93 19.05 970,873 +0.32(+1.73%)
Nov 01, 2004 18.74 18.83 18.68 18.73 1,315,232 +0.01(+0.05%)
Oct 29, 2004 18.87 19.00 18.69 18.72 749,750 -0.23(-1.19%)
Oct 28, 2004 18.83 19.06 18.74 18.94 777,634 +0.12(+0.63%)
Oct 27, 2004 18.46 18.84 18.42 18.83 1,861,214 +0.59(+3.26%)
Oct 26, 2004 18.14 18.28 18.01 18.23 676,822 +0.15(+0.85%)
Oct 25, 2004 18.15 18.21 17.99 18.08 373,022 -0.20(-1.09%)
Oct 22, 2004 18.46 18.47 18.27 18.28 944,354 -0.11(-0.59%)
Oct 21, 2004 18.34 18.46 18.29 18.39 1,017,866 -0.15(-0.83%)
Oct 20, 2004 18.54 18.55 18.39 18.54 1,174,641 +0.11(+0.58%)
Oct 19, 2004 18.52 18.57 18.41 18.43 757,160 +0.15(+0.84%)
Oct 18, 2004 18.30 18.38 18.18 18.28 1,050,625 -0.16(-0.86%)
Oct 15, 2004 18.33 18.57 18.26 18.44 1,304,507 +0.38(+2.10%)
Oct 14, 2004 18.14 18.20 18.02 18.06 1,946,816 -0.22(-1.18%)
Oct 13, 2004 18.19 18.27 18.10 18.27 701,392 +0.22(+1.22%)
Oct 12, 2004 17.98 18.11 17.85 18.05 1,080,654 -0.27(-1.46%)
Oct 11, 2004 18.28 18.36 18.24 18.32 1,243,084 -0.03(-0.17%)
Oct 08, 2004 18.27 18.46 18.25 18.35 585,760 -0.02(-0.08%)
Oct 07, 2004 18.60 18.63 18.22 18.36 1,375,485 -0.32(-1.70%)
Oct 06, 2004 18.65 18.73 18.59 18.68 2,226,047 -0.36(-1.91%)
Oct 05, 2004 18.80 19.16 18.80 19.05 1,376,850 +0.18(+0.98%)
Oct 04, 2004 18.86 18.91 18.80 18.86 701,587 -0.07(-0.35%)
Oct 01, 2004 18.59 18.94 18.56 18.93 1,345,066 +0.15(+0.82%)
Sep 30, 2004 18.87 18.94 18.47 18.77 2,740,245 +0.06(+0.30%)
Sep 29, 2004 18.58 18.74 18.53 18.72 1,567,358 +0.28(+1.50%)
Sep 28, 2004 18.40 18.46 18.26 18.44 1,468,692 +0.37(+2.04%)
Sep 27, 2004 17.92 18.26 17.90 18.07 892,290 +0.18(+1.00%)
Sep 24, 2004 18.00 18.02 17.85 17.89 1,403,954 -0.09(-0.48%)
Sep 23, 2004 17.93 18.04 17.90 17.98 1,540,059 -0.02(-0.11%)
Sep 22, 2004 17.96 18.09 17.93 18.00 1,228,850 -0.18(-0.99%)
Sep 21, 2004 17.94 18.18 17.93 18.18 1,135,838 +0.32(+1.78%)
Sep 20, 2004 17.81 17.94 17.76 17.86 1,028,786 -0.12(-0.66%)
Sep 17, 2004 17.95 17.99 17.87 17.98 647,378 +0.08(+0.46%)
Sep 16, 2004 17.81 17.92 17.77 17.90 351,573 +0.03(+0.14%)
Sep 15, 2004 17.87 17.88 17.82 17.87 1,526,800 -0.21(-1.13%)
Sep 14, 2004 17.90 18.10 17.90 18.08 1,221,830 +0.28(+1.56%)
Sep 13, 2004 17.84 17.94 17.79 17.80 882,736 -0.02(-0.12%)
Sep 10, 2004 17.75 17.85 17.74 17.82 1,053,550 +0.22(+1.22%)
Sep 09, 2004 17.49 17.63 17.48 17.61 2,064,592 +0.04(+0.20%)
Sep 08, 2004 17.34 17.59 17.29 17.57 1,820,070 +0.08(+0.44%)
Sep 07, 2004 17.53 17.57 17.35 17.49 2,508,398 -0.61(-3.34%)
Sep 03, 2004 17.93 18.16 17.92 18.10 1,311,137 -0.03(-0.17%)
Sep 02, 2004 17.93 18.15 17.89 18.13 1,106,588 -0.07(-0.37%)
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.