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 (%)
Feb 28, 2014 31.52 31.79 31.35 31.57 1,811,122 +0.21(+0.68%)
Feb 27, 2014 31.28 31.54 31.24 31.35 1,666,251 +0.02(+0.06%)
Feb 26, 2014 31.31 31.49 31.23 31.34 1,589,320 +0.10(+0.31%)
Feb 25, 2014 31.03 31.28 30.93 31.24 1,630,021 -0.03(-0.10%)
Feb 24, 2014 30.93 31.41 30.87 31.27 1,902,079 +0.40(+1.30%)
Feb 21, 2014 30.81 31.01 30.77 30.87 2,011,624 +0.07(+0.24%)
Feb 20, 2014 30.61 30.91 30.50 30.79 1,723,467 +0.09(+0.30%)
Feb 19, 2014 30.81 30.91 30.67 30.70 2,796,699 -0.01(-0.02%)
Feb 18, 2014 30.78 30.87 30.61 30.71 2,084,707 +0.01(+0.02%)
Feb 14, 2014 30.36 30.70 30.70 30.70 3,609,898 +0.57(+1.88%)
Feb 13, 2014 29.93 30.21 29.90 30.14 2,488,496 +0.20(+0.67%)
Feb 12, 2014 29.98 30.19 29.92 29.94 1,985,921 -0.17(-0.57%)
Feb 11, 2014 29.72 30.11 29.67 30.11 4,342,999 +0.81(+2.76%)
Feb 10, 2014 30.03 30.05 29.02 29.30 7,042,208 -0.19(-0.66%)
Feb 07, 2014 29.13 29.64 29.06 29.49 7,873,279 +0.40(+1.38%)
Feb 06, 2014 28.67 29.09 28.66 29.09 6,659,217 -0.32(-1.08%)
Feb 05, 2014 29.45 29.54 29.30 29.41 5,482,672 -0.18(-0.60%)
Feb 04, 2014 29.55 29.65 29.40 29.58 2,475,880 +0.05(+0.17%)
Feb 03, 2014 30.08 30.09 29.53 29.53 1,682,867 -0.24(-0.82%)
Jan 31, 2014 29.67 30.11 29.64 29.78 1,739,814 -0.78(-2.55%)
Jan 30, 2014 30.44 30.67 30.16 30.56 2,433,295 +0.77(+2.58%)
Jan 29, 2014 29.47 29.92 29.39 29.79 1,612,850 -0.29(-0.97%)
Jan 28, 2014 30.08 30.17 29.95 30.08 2,309,558 +0.06(+0.20%)
Jan 27, 2014 30.20 30.23 29.84 30.02 2,365,460 +0.05(+0.16%)
Jan 24, 2014 30.54 30.59 29.84 29.97 7,365,095 -0.96(-3.09%)
Jan 23, 2014 31.58 31.59 30.82 30.93 3,886,110 -0.45(-1.44%)
Jan 22, 2014 31.38 31.57 31.32 31.38 3,937,308 -0.06(-0.19%)
Jan 21, 2014 31.29 31.45 31.13 31.44 3,200,525 +0.49(+1.57%)
Jan 17, 2014 31.13 30.95 30.95 30.95 1,552,377 -0.21(-0.68%)
Jan 16, 2014 31.13 31.27 31.01 31.17 980,182 +0.03(+0.10%)
Jan 15, 2014 30.91 31.23 30.83 31.13 1,801,567 +0.23(+0.73%)
Jan 14, 2014 30.81 31.06 30.71 30.91 2,349,460 +0.44(+1.46%)
Jan 13, 2014 30.37 30.61 30.32 30.47 1,909,053 -0.48(-1.54%)
Jan 10, 2014 30.77 30.94 30.67 30.94 1,306,807 -0.01(-0.02%)
Jan 09, 2014 31.05 31.09 30.74 30.95 1,475,313 -0.16(-0.51%)
Jan 08, 2014 31.23 31.26 31.02 31.10 8,348,580 -0.51(-1.60%)
Jan 07, 2014 31.46 31.66 31.39 31.61 6,219,379 -0.05(-0.15%)
Jan 06, 2014 31.71 31.85 31.65 31.66 4,762,655 -0.03(-0.10%)
Jan 03, 2014 31.51 31.77 31.46 31.69 3,651,649 +0.18(+0.56%)
Jan 02, 2014 31.59 31.62 31.28 31.51 5,846,705 -1.14(-3.51%)
Dec 31, 2013 32.41 32.66 32.66 32.66 1,557,304 +0.45(+1.40%)
Dec 30, 2013 31.94 32.30 31.87 32.21 1,587,962 +0.05(+0.17%)
Dec 27, 2013 32.04 32.22 31.96 32.15 1,303,348 +0.34(+1.07%)
Dec 26, 2013 31.72 31.84 31.59 31.81 476,967 +0.34(+1.08%)
Dec 24, 2013 31.40 31.60 31.38 31.47 325,422 -0.17(-0.54%)
Dec 23, 2013 31.29 31.64 31.15 31.64 1,231,512 +0.07(+0.23%)
Dec 20, 2013 31.21 31.57 31.19 31.57 2,149,165 +0.19(+0.60%)
Dec 19, 2013 31.02 31.38 30.95 31.38 3,960,102 +0.41(+1.32%)
Dec 18, 2013 30.68 31.13 30.36 30.97 1,334,051 +0.42(+1.38%)
Dec 17, 2013 30.44 30.59 30.29 30.55 2,230,315 -0.26(-0.83%)
Dec 16, 2013 30.66 30.84 30.56 30.81 1,074,492 +0.54(+1.79%)
Dec 13, 2013 30.25 30.28 30.01 30.26 1,538,969 -0.25(-0.82%)
Dec 12, 2013 30.66 30.84 30.45 30.51 2,685,485 -0.01(-0.04%)
Dec 11, 2013 30.95 31.01 30.47 30.53 1,280,784 +0.04(+0.12%)
Dec 10, 2013 30.87 30.89 30.49 30.49 1,839,901 -0.37(-1.20%)
Dec 09, 2013 30.90 30.92 30.76 30.86 1,198,206 -0.24(-0.76%)
Dec 06, 2013 30.83 31.25 30.83 31.10 1,015,156 +0.24(+0.79%)
Dec 05, 2013 30.90 31.09 30.79 30.85 4,070,427 -0.15(-0.47%)
Dec 04, 2013 30.61 31.03 30.53 31.00 2,437,057 +0.13(+0.41%)
Dec 03, 2013 31.32 31.40 30.85 30.87 1,892,452 -0.79(-2.50%)
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.