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 (%)
Dec 31, 2003 19.21 19.45 19.21 19.36 113,876 +0.28(+1.48%)
Dec 30, 2003 18.95 19.20 18.98 19.08 178,224 +0.13(+0.68%)
Dec 29, 2003 18.91 19.08 18.84 18.95 47,383 +0.01(+0.03%)
Dec 26, 2003 18.98 19.03 18.93 18.94 21,059 +0.02(+0.11%)
Dec 24, 2003 18.69 18.98 18.69 18.92 48,748 +0.34(+1.82%)
Dec 23, 2003 18.79 18.88 18.46 18.59 135,130 +0.02(+0.11%)
Dec 22, 2003 18.49 18.71 18.49 18.56 286,835 +0.21(+1.12%)
Dec 19, 2003 18.49 18.49 18.20 18.36 190,118 -0.52(-2.74%)
Dec 18, 2003 18.43 18.87 18.61 18.88 116,606 +0.54(+2.94%)
Dec 17, 2003 18.26 18.44 18.26 18.34 34,708 -0.02(-0.11%)
Dec 16, 2003 18.05 18.38 18.20 18.36 66,687 +0.31(+1.73%)
Dec 15, 2003 18.10 18.19 18.03 18.05 78,192 +0.19(+1.09%)
Dec 12, 2003 17.76 17.83 17.59 17.85 74,487 +0.11(+0.61%)
Dec 11, 2003 17.42 17.85 17.41 17.74 132,205 +0.00(+0.00%)
Dec 10, 2003 17.62 17.84 17.62 17.74 119,336 +0.33(+1.91%)
Dec 09, 2003 17.56 17.56 17.40 17.41 175,299 -0.18(-1.02%)
Dec 08, 2003 17.44 17.62 17.43 17.59 74,097 +0.18(+1.03%)
Dec 05, 2003 17.33 17.41 17.32 17.41 77,217 +0.06(+0.35%)
Dec 04, 2003 17.36 17.40 17.26 17.35 433,080 -0.19(-1.08%)
Dec 03, 2003 17.46 17.68 17.44 17.54 98,471 +0.26(+1.48%)
Dec 02, 2003 17.20 17.37 17.17 17.28 85,017 -0.04(-0.24%)
Dec 01, 2003 17.27 17.45 17.17 17.32 192,848 +0.03(+0.18%)
Nov 28, 2003 17.26 17.37 17.24 17.29 48,748 -0.07(-0.38%)
Nov 26, 2003 17.10 17.43 17.10 17.36 79,362 +0.05(+0.30%)
Nov 25, 2003 17.41 17.41 17.16 17.31 226,192 -0.08(-0.44%)
Nov 24, 2003 17.23 17.42 17.17 17.39 519,268 +0.38(+2.23%)
Nov 21, 2003 16.83 17.10 16.83 17.01 52,063 +0.24(+1.41%)
Nov 20, 2003 16.62 16.92 16.62 16.77 473,444 -0.22(-1.27%)
Nov 19, 2003 16.84 16.99 16.77 16.99 92,621 -0.15(-0.87%)
Nov 18, 2003 17.13 17.23 17.07 17.13 137,860 +0.26(+1.52%)
Nov 17, 2003 16.97 16.98 16.77 16.88 83,652 -0.15(-0.87%)
Nov 14, 2003 16.84 17.14 16.84 17.03 170,229 +0.69(+4.21%)
Nov 13, 2003 16.17 16.39 16.04 16.34 122,066 +0.09(+0.57%)
Nov 12, 2003 16.00 16.28 16.00 16.25 65,517 +0.41(+2.56%)
Nov 11, 2003 15.92 15.99 15.80 15.84 103,736 -0.02(-0.10%)
Nov 10, 2003 16.13 15.97 15.85 15.86 174,519 -0.27(-1.69%)
Nov 07, 2003 15.92 16.16 15.82 16.13 61,422 +0.18(+1.13%)
Nov 06, 2003 15.82 15.95 15.79 15.95 48,553 -0.04(-0.22%)
Nov 05, 2003 16.08 16.02 15.92 15.99 35,098 -0.04(-0.22%)
Nov 04, 2003 16.08 16.09 16.02 16.02 35,683 -0.02(-0.10%)
Nov 03, 2003 15.85 16.09 15.93 16.04 43,483 +0.23(+1.43%)
Oct 31, 2003 16.11 15.84 15.59 15.81 134,155 -0.30(-1.85%)
Oct 30, 2003 16.11 16.19 16.02 16.11 93,596 +0.12(+0.74%)
Oct 29, 2003 15.88 16.10 15.85 15.99 31,393 +0.00(+0.00%)
Oct 28, 2003 15.86 16.07 15.82 15.99 77,217 +0.13(+0.81%)
Oct 27, 2003 15.95 16.07 15.82 15.86 91,647 +0.08(+0.49%)
Oct 24, 2003 15.66 15.82 15.62 15.79 65,127 +0.09(+0.59%)
Oct 23, 2003 15.59 15.80 15.55 15.69 154,824 -0.10(-0.65%)
Oct 22, 2003 15.91 15.93 15.71 15.80 264,411 -0.51(-3.14%)
Oct 21, 2003 16.17 16.35 16.16 16.31 263,046 +0.35(+2.18%)
Oct 20, 2003 15.67 16.05 15.67 15.96 73,122 +0.22(+1.40%)
Oct 17, 2003 15.87 15.86 15.72 15.74 68,832 -0.13(-0.84%)
Oct 16, 2003 15.83 15.95 15.72 15.87 100,031 -0.01(-0.06%)
Oct 15, 2003 15.92 15.95 15.71 15.88 76,047 -0.04(-0.26%)
Oct 14, 2003 15.84 16.02 15.79 15.92 54,598 -0.13(-0.80%)
Oct 13, 2003 15.95 16.07 15.91 16.05 27,689 +0.06(+0.35%)
Oct 10, 2003 15.93 16.06 15.93 16.00 52,258 +0.01(+0.03%)
Oct 09, 2003 16.01 16.11 15.97 15.99 46,213 +0.17(+1.07%)
Oct 08, 2003 16.00 16.00 15.89 15.82 47,188 -0.10(-0.64%)
Oct 07, 2003 15.74 15.94 15.68 15.92 120,896 -0.15(-0.93%)
Oct 06, 2003 15.87 16.06 15.85 16.07 295,025 -0.18(-1.14%)
Oct 03, 2003 15.96 16.29 15.96 16.26 68,442 +0.60(+3.83%)
Oct 02, 2003 15.61 15.75 15.61 15.66 75,462 -0.22(-1.36%)
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.