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, 2015 29.11 29.18 28.81 28.83 2,779,162 -0.06(-0.20%)
Nov 27, 2015 28.98 29.02 28.86 28.89 1,085,787 +0.04(+0.14%)
Nov 25, 2015 28.74 28.85 28.85 28.85 4,461,897 +0.44(+1.54%)
Nov 24, 2015 28.19 28.51 28.18 28.42 2,258,057 -0.20(-0.68%)
Nov 23, 2015 28.70 28.89 28.49 28.61 1,813,317 -0.20(-0.70%)
Nov 20, 2015 28.95 29.08 28.79 28.81 2,410,495 +0.03(+0.09%)
Nov 19, 2015 29.03 29.04 28.70 28.79 1,716,533 -0.14(-0.47%)
Nov 18, 2015 28.72 28.94 28.58 28.92 3,107,022 +0.59(+2.07%)
Nov 17, 2015 28.49 28.71 28.34 28.34 3,516,972 +0.22(+0.79%)
Nov 16, 2015 28.10 28.19 27.90 28.12 7,368,967 +0.08(+0.30%)
Nov 13, 2015 28.04 28.25 27.95 28.03 6,029,237 -0.42(-1.49%)
Nov 12, 2015 28.64 28.70 28.42 28.45 2,556,325 -0.91(-3.11%)
Nov 11, 2015 29.64 29.64 29.21 29.37 5,554,157 +0.06(+0.20%)
Nov 10, 2015 29.36 29.43 29.17 29.31 1,640,322 -0.32(-1.08%)
Nov 09, 2015 29.68 29.70 29.39 29.63 3,046,426 -0.76(-2.49%)
Nov 06, 2015 30.89 30.91 30.16 30.38 8,152,704 -2.49(-7.58%)
Nov 05, 2015 33.20 33.20 32.78 32.88 1,468,305 +0.18(+0.56%)
Nov 04, 2015 32.88 32.90 32.39 32.69 1,251,788 -0.03(-0.08%)
Nov 03, 2015 32.93 32.93 32.61 32.72 1,740,788 -0.33(-0.99%)
Nov 02, 2015 33.14 33.22 32.97 33.05 2,291,119 +0.22(+0.68%)
Oct 30, 2015 32.71 33.08 32.71 32.82 1,608,905 +0.46(+1.43%)
Oct 29, 2015 31.55 32.52 31.55 32.36 2,889,529 -1.21(-3.61%)
Oct 28, 2015 33.62 33.83 33.21 33.57 1,248,711 +0.61(+1.86%)
Oct 27, 2015 32.82 33.12 32.82 32.96 1,423,900 -0.10(-0.30%)
Oct 26, 2015 33.09 33.26 32.98 33.06 877,119 -0.27(-0.80%)
Oct 23, 2015 33.10 33.42 33.04 33.33 1,028,299 +0.80(+2.47%)
Oct 22, 2015 32.48 32.63 32.26 32.52 1,694,534 +0.48(+1.49%)
Oct 21, 2015 32.36 32.40 31.75 32.05 5,230,765 -0.09(-0.28%)
Oct 20, 2015 32.52 32.52 32.05 32.14 982,856 -0.76(-2.32%)
Oct 19, 2015 32.87 32.97 32.59 32.90 1,093,102 -0.05(-0.16%)
Oct 16, 2015 32.59 32.95 32.56 32.95 1,165,533 +0.17(+0.52%)
Oct 15, 2015 32.43 32.82 32.39 32.78 2,021,193 +1.17(+3.69%)
Oct 14, 2015 31.68 31.94 31.59 31.62 1,400,155 -0.03(-0.08%)
Oct 13, 2015 31.88 32.04 31.57 31.64 1,049,431 -0.53(-1.64%)
Oct 12, 2015 32.00 32.36 31.99 32.17 1,519,845 +0.38(+1.21%)
Oct 09, 2015 31.73 31.86 31.62 31.79 1,432,773 +0.02(+0.06%)
Oct 08, 2015 31.58 31.79 31.49 31.77 4,282,645 +0.25(+0.81%)
Oct 07, 2015 31.32 31.53 31.10 31.51 2,418,835 -0.40(-1.25%)
Oct 06, 2015 32.00 32.21 31.62 31.91 4,100,428 -0.16(-0.51%)
Oct 05, 2015 32.13 32.22 31.87 32.07 1,877,035 +0.60(+1.91%)
Oct 02, 2015 30.81 31.52 30.69 31.47 1,697,278 +0.47(+1.51%)
Oct 01, 2015 31.09 31.13 30.68 31.00 2,066,840 +0.05(+0.17%)
Sep 30, 2015 31.18 31.28 30.70 30.95 3,033,970 +0.54(+1.78%)
Sep 29, 2015 30.17 30.59 30.01 30.41 4,158,221 -0.04(-0.13%)
Sep 28, 2015 30.93 30.98 30.40 30.45 3,152,220 -0.52(-1.66%)
Sep 25, 2015 31.88 31.90 30.80 30.96 2,270,445 -0.33(-1.04%)
Sep 24, 2015 31.06 31.45 30.69 31.29 1,608,532 -0.16(-0.52%)
Sep 23, 2015 31.27 31.51 31.07 31.45 1,749,418 +0.27(+0.86%)
Sep 22, 2015 31.23 31.31 30.92 31.19 2,243,030 -1.03(-3.20%)
Sep 21, 2015 32.73 32.80 32.15 32.22 1,482,362 +0.06(+0.18%)
Sep 18, 2015 32.25 32.63 32.15 32.16 1,399,132 -1.00(-3.03%)
Sep 17, 2015 32.78 33.48 32.74 33.16 807,438 +0.33(+0.99%)
Sep 16, 2015 32.82 32.99 32.75 32.84 1,173,224 +0.39(+1.21%)
Sep 15, 2015 32.41 32.60 32.23 32.45 1,329,466 +0.03(+0.08%)
Sep 14, 2015 32.56 32.63 32.18 32.42 837,452 -0.33(-1.02%)
Sep 11, 2015 32.35 32.78 32.34 32.75 697,366 +0.30(+0.92%)
Sep 10, 2015 32.37 32.67 32.31 32.45 1,135,967 +0.05(+0.16%)
Sep 09, 2015 33.17 33.21 32.26 32.40 1,206,887 -0.21(-0.64%)
Sep 08, 2015 32.50 32.63 32.21 32.61 2,703,589 +1.02(+3.22%)
Sep 04, 2015 31.55 31.59 31.59 31.59 839,682 -0.73(-2.26%)
Sep 03, 2015 32.63 32.72 32.17 32.32 1,660,858 +0.22(+0.69%)
Sep 02, 2015 32.05 32.19 31.85 32.10 2,200,890 +0.73(+2.33%)
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.