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, 2018 32.01 32.01 32.01 0 +0.34(+1.07%)
Dec 28, 2018 31.78 31.94 31.62 31.67 1,928,594 +0.23(+0.73%)
Dec 27, 2018 30.99 31.45 30.67 31.44 1,247,882 +0.15(+0.49%)
Dec 26, 2018 30.31 31.29 30.24 31.29 1,526,872 +0.70(+2.29%)
Dec 24, 2018 31.15 31.30 30.59 30.59 758,853 -0.62(-1.99%)
Dec 21, 2018 31.50 31.82 31.21 31.21 1,973,073 -0.66(-2.06%)
Dec 20, 2018 32.21 32.26 31.81 31.86 1,549,463 -0.13(-0.39%)
Dec 19, 2018 32.31 32.48 31.78 31.99 1,234,521 +0.13(+0.39%)
Dec 18, 2018 32.06 32.09 31.77 31.86 1,237,586 -0.27(-0.85%)
Dec 17, 2018 32.40 32.48 32.03 32.14 1,824,818 -0.35(-1.07%)
Dec 14, 2018 32.47 32.65 32.45 32.48 1,825,533 -0.62(-1.87%)
Dec 13, 2018 32.82 33.10 32.70 33.10 1,740,414 -0.19(-0.58%)
Dec 12, 2018 33.39 33.60 33.29 33.29 1,841,969 +0.61(+1.87%)
Dec 11, 2018 32.97 32.98 32.52 32.68 1,815,647 +0.11(+0.34%)
Dec 10, 2018 32.56 32.73 32.09 32.57 1,624,743 +0.51(+1.59%)
Dec 07, 2018 32.24 32.45 31.97 32.06 1,121,329 -0.17(-0.53%)
Dec 06, 2018 32.03 32.31 31.46 32.23 1,773,818 -0.32(-0.97%)
Dec 04, 2018 33.32 33.45 32.45 32.55 2,061,624 -0.30(-0.92%)
Dec 03, 2018 32.73 32.91 32.61 32.85 1,536,460 -0.59(-1.76%)
Nov 30, 2018 33.32 33.44 33.18 33.44 1,202,422 +0.22(+0.67%)
Nov 29, 2018 33.12 33.27 33.04 33.22 1,160,525 -0.37(-1.10%)
Nov 28, 2018 33.09 33.59 32.93 33.59 1,256,996 +0.64(+1.95%)
Nov 27, 2018 32.79 32.95 32.61 32.95 616,567 -0.06(-0.18%)
Nov 26, 2018 33.02 33.10 32.84 33.01 728,889 -0.12(-0.36%)
Nov 23, 2018 32.99 33.29 32.99 33.13 606,160 +0.11(+0.34%)
Nov 21, 2018 33.01 33.01 33.01 0 +0.07(+0.22%)
Nov 20, 2018 33.08 33.26 32.93 32.94 1,634,816 -0.20(-0.60%)
Nov 19, 2018 33.44 33.46 32.90 33.14 1,763,931 -0.12(-0.35%)
Nov 16, 2018 33.09 33.41 33.01 33.26 1,667,416 +0.39(+1.19%)
Nov 15, 2018 32.51 32.92 32.34 32.87 1,446,950 -0.38(-1.13%)
Nov 14, 2018 33.41 33.48 33.07 33.24 1,141,914 +0.13(+0.40%)
Nov 13, 2018 33.20 33.41 33.01 33.11 1,847,923 +0.21(+0.65%)
Nov 12, 2018 33.09 33.21 32.85 32.90 987,062 -0.72(-2.15%)
Nov 09, 2018 33.44 33.64 33.41 33.62 983,553 +0.45(+1.36%)
Nov 08, 2018 33.32 33.50 33.10 33.17 1,486,959 -0.26(-0.77%)
Nov 07, 2018 33.29 33.46 33.25 33.43 2,137,359 +0.52(+1.59%)
Nov 06, 2018 32.74 32.92 32.59 32.90 1,885,024 -0.12(-0.36%)
Nov 05, 2018 33.18 33.24 32.90 33.02 2,335,769 +0.46(+1.40%)
Nov 02, 2018 33.04 33.18 32.40 32.56 1,151,027 -0.72(-2.15%)
Nov 01, 2018 33.26 33.33 32.89 33.28 1,445,831 +0.30(+0.92%)
Oct 31, 2018 33.10 33.21 32.85 32.98 2,492,367 +1.10(+3.45%)
Oct 30, 2018 31.36 31.88 31.26 31.88 5,892,300 +0.69(+2.22%)
Oct 29, 2018 31.47 31.50 31.02 31.19 2,938,977 -0.23(-0.73%)
Oct 26, 2018 31.06 31.64 30.91 31.41 2,710,907 -0.35(-1.11%)
Oct 25, 2018 31.09 31.89 30.99 31.77 3,569,032 +0.61(+1.96%)
Oct 24, 2018 32.20 32.26 31.16 31.16 3,269,835 -1.59(-4.86%)
Oct 23, 2018 32.52 32.93 32.32 32.75 1,592,744 -0.10(-0.29%)
Oct 22, 2018 32.90 32.92 32.64 32.85 778,912 -0.02(-0.07%)
Oct 19, 2018 32.92 33.11 32.85 32.87 2,232,759 +0.09(+0.27%)
Oct 18, 2018 33.05 33.19 32.72 32.78 993,360 -0.17(-0.51%)
Oct 17, 2018 32.85 33.07 32.68 32.95 1,323,221 +0.24(+0.74%)
Oct 16, 2018 32.45 32.70 32.37 32.70 1,170,617 +0.68(+2.12%)
Oct 15, 2018 32.00 32.23 31.95 32.03 1,484,429 +0.40(+1.26%)
Oct 12, 2018 31.69 31.77 31.27 31.63 2,589,133 -0.58(-1.81%)
Oct 11, 2018 32.47 32.60 31.98 32.21 2,208,342 -0.01(-0.02%)
Oct 10, 2018 32.80 32.82 32.22 32.22 1,601,953 +0.07(+0.23%)
Oct 09, 2018 31.82 32.26 31.72 32.14 1,395,282 +0.10(+0.32%)
Oct 08, 2018 31.95 32.14 31.90 32.04 682,242 -0.15(-0.46%)
Oct 05, 2018 32.48 32.51 32.16 32.19 1,075,494 -0.33(-1.02%)
Oct 04, 2018 32.56 32.68 32.28 32.52 1,922,168 -0.38(-1.17%)
Oct 03, 2018 33.03 33.03 32.81 32.90 1,027,503 +0.03(+0.09%)
Oct 02, 2018 32.79 32.89 32.68 32.87 1,004,674 -0.31(-0.93%)
Oct 01, 2018 33.22 33.35 33.01 33.18 3,191,769 +0.24(+0.74%)
Sep 28, 2018 32.70 32.96 32.68 32.94 4,119,587 -0.13(-0.38%)
Sep 27, 2018 32.97 33.27 32.72 33.07 3,978,149 +0.40(+1.22%)
Sep 26, 2018 32.40 32.81 32.39 32.67 2,249,614 +0.44(+1.35%)
Sep 25, 2018 32.30 32.41 32.19 32.23 1,228,895 +0.23(+0.71%)
Sep 24, 2018 32.12 32.15 31.86 32.00 1,662,713 -0.11(-0.34%)
Sep 21, 2018 32.17 32.43 32.12 32.12 2,153,972 -0.44(-1.36%)
Sep 20, 2018 32.21 32.56 32.21 32.56 1,472,929 +0.18(+0.57%)
Sep 19, 2018 32.28 32.44 32.28 32.37 1,084,794 -0.04(-0.14%)
Sep 18, 2018 32.12 32.43 32.09 32.42 1,300,576 +0.15(+0.48%)
Sep 17, 2018 32.35 32.43 32.26 32.26 1,193,999 -0.04(-0.14%)
Sep 14, 2018 32.48 32.56 32.27 32.31 1,838,551 -0.43(-1.31%)
Sep 13, 2018 32.46 32.74 32.46 32.73 2,137,886 +0.77(+2.42%)
Sep 12, 2018 31.66 32.05 31.66 31.96 987,092 +0.64(+2.05%)
Sep 11, 2018 31.18 31.36 31.13 31.32 663,886 -0.13(-0.40%)
Sep 10, 2018 31.52 31.59 31.35 31.44 1,333,114 +0.41(+1.31%)
Sep 07, 2018 30.97 31.19 30.94 31.04 887,408 -0.04(-0.12%)
Sep 06, 2018 31.11 31.20 30.94 31.08 1,081,859 -0.03(-0.09%)
Sep 05, 2018 31.22 31.24 31.06 31.10 859,908 -0.18(-0.57%)
Sep 04, 2018 31.19 31.33 31.10 31.28 1,051,614 -0.32(-1.00%)
Aug 31, 2018 31.60 31.60 31.60 0 -0.49(-1.52%)
Aug 30, 2018 31.90 32.15 31.89 32.09 625,285 -0.29(-0.89%)
Aug 29, 2018 32.14 32.40 32.09 32.37 1,203,939 +0.22(+0.69%)
Aug 28, 2018 32.12 32.27 32.07 32.15 1,618,268 +0.08(+0.25%)
Aug 27, 2018 31.98 32.16 31.97 32.07 1,061,476 -0.07(-0.21%)
Aug 24, 2018 31.87 32.15 31.86 32.14 1,575,339 +0.38(+1.18%)
Aug 23, 2018 31.78 31.92 31.75 31.76 964,996 -0.13(-0.39%)
Aug 22, 2018 32.03 32.05 31.82 31.89 3,424,569 +0.27(+0.84%)
Aug 21, 2018 31.80 31.81 31.52 31.62 4,699,467 +0.49(+1.56%)
Aug 20, 2018 30.87 31.13 30.87 31.13 1,120,671 +0.13(+0.43%)
Aug 17, 2018 30.65 31.05 30.63 31.00 4,003,915 +0.58(+1.92%)
Aug 16, 2018 30.21 30.48 30.05 30.42 7,278,296 +0.63(+2.10%)
Aug 15, 2018 30.32 30.38 29.69 29.79 7,634,526 -0.66(-2.18%)
Aug 14, 2018 30.68 30.70 30.32 30.46 5,884,487 -0.15(-0.51%)
Aug 13, 2018 31.10 31.14 30.53 30.61 7,475,336 -0.04(-0.14%)
Aug 10, 2018 31.24 31.30 30.29 30.65 5,965,597 -0.26(-0.83%)
Aug 09, 2018 31.36 31.37 30.85 30.91 5,056,566 -0.42(-1.34%)
Aug 08, 2018 31.46 31.65 31.20 31.33 3,214,074 -0.13(-0.42%)
Aug 07, 2018 31.69 31.82 31.46 31.47 1,660,941 +0.21(+0.66%)
Aug 06, 2018 31.36 31.45 31.22 31.26 1,372,440 -0.46(-1.44%)
Aug 03, 2018 31.44 31.75 31.38 31.72 1,371,930 -0.37(-1.15%)
Aug 02, 2018 31.91 32.10 31.81 32.09 2,128,651 -0.26(-0.80%)
Aug 01, 2018 32.64 32.71 32.34 32.34 2,218,854 +0.37(+1.15%)
Jul 31, 2018 31.74 32.19 31.74 31.97 2,388,308 +0.32(+1.00%)
Jul 30, 2018 31.82 32.02 31.47 31.66 2,798,584 -0.32(-1.01%)
Jul 27, 2018 31.97 32.04 31.86 31.98 1,183,437 +0.25(+0.79%)
Jul 26, 2018 31.70 31.87 31.67 31.73 2,563,107 -0.13(-0.39%)
Jul 25, 2018 31.52 31.92 31.41 31.86 2,569,066 +0.42(+1.34%)
Jul 24, 2018 31.32 31.53 31.30 31.44 1,339,670 +0.26(+0.83%)
Jul 23, 2018 31.27 31.11 31.18 692,122 -0.05(-0.17%)
Jul 20, 2018 31.02 31.41 30.99 31.23 2,084,145 +0.32(+1.05%)
Jul 19, 2018 30.85 31.03 30.79 30.91 1,324,501 -0.12(-0.38%)
Jul 18, 2018 31.20 31.22 31.02 31.02 2,914,935 +0.10(+0.31%)
Jul 17, 2018 30.68 31.02 30.66 30.93 4,138,919 +0.14(+0.46%)
Jul 16, 2018 30.86 30.93 30.78 30.79 1,922,970 -0.13(-0.43%)
Jul 13, 2018 30.88 30.94 30.82 30.92 1,553,134 -0.07(-0.24%)
Jul 12, 2018 30.99 31.14 30.90 30.99 1,644,739 +0.37(+1.20%)
Jul 11, 2018 30.79 30.89 30.57 30.63 1,893,561 -0.43(-1.38%)
Jul 10, 2018 30.98 31.09 30.86 31.05 2,783,984 +0.32(+1.06%)
Jul 09, 2018 31.08 31.10 30.73 30.73 2,955,668 -0.60(-1.91%)
Jul 06, 2018 31.31 31.42 31.21 31.33 4,959,791 +0.32(+1.05%)
Jul 05, 2018 31.23 30.82 31.00 5,879,899 +1.01(+3.37%)
Jul 03, 2018 29.99 29.99 29.99 0 +0.49(+1.68%)
Jul 02, 2018 29.35 29.54 29.28 29.50 3,919,257 -0.01(-0.03%)
Jun 29, 2018 29.69 29.70 29.47 29.50 5,595,004 +0.22(+0.76%)
Jun 28, 2018 29.18 29.29 29.11 29.28 3,916,358 +0.07(+0.25%)
Jun 27, 2018 29.68 29.74 29.19 29.21 1,881,425 -0.43(-1.44%)
Jun 26, 2018 29.83 29.83 29.63 29.64 2,361,926 -0.23(-0.77%)
Jun 25, 2018 30.04 30.12 29.73 29.87 4,310,043 +0.37(+1.25%)
Jun 22, 2018 29.37 29.64 29.36 29.50 9,128,933 +0.72(+2.49%)
Jun 21, 2018 29.14 29.23 28.74 28.78 10,002,428 -0.30(-1.04%)
Jun 20, 2018 29.16 29.25 29.02 29.08 6,078,447 +0.21(+0.74%)
Jun 19, 2018 28.77 28.97 28.74 28.87 3,460,442 -0.32(-1.11%)
Jun 18, 2018 29.19 29.24 28.98 29.19 2,752,064 -0.26(-0.88%)
Jun 15, 2018 29.63 29.25 29.45 10,801,976 +0.71(+2.46%)
Jun 14, 2018 28.93 28.97 28.72 28.75 6,823,567 +0.28(+0.98%)
Jun 13, 2018 28.75 28.76 28.41 28.46 6,013,348 +0.01(+0.03%)
Jun 12, 2018 28.79 28.87 28.46 28.46 5,213,939 -0.51(-1.76%)
Jun 11, 2018 28.87 29.15 28.83 28.97 6,189,649 +0.21(+0.74%)
Jun 08, 2018 28.73 28.85 28.63 28.75 5,710,100 +0.12(+0.41%)
Jun 07, 2018 28.74 28.87 28.52 28.63 6,354,722 +0.13(+0.44%)
Jun 06, 2018 28.52 28.13 28.51 4,455,674 +0.15(+0.55%)
Jun 05, 2018 28.64 28.68 28.35 28.35 2,034,572 -0.30(-1.03%)
Jun 04, 2018 28.74 28.75 28.52 28.65 914,197 +0.04(+0.15%)
Jun 01, 2018 28.72 28.76 28.51 28.60 1,171,029 +0.38(+1.36%)
May 31, 2018 28.23 28.34 28.01 28.22 1,916,678 -0.24(-0.83%)
May 30, 2018 28.38 28.52 28.19 28.46 1,660,546 +0.55(+1.96%)
May 29, 2018 27.92 28.21 27.78 27.91 1,154,003 -0.32(-1.12%)
May 25, 2018 28.23 28.23 28.23 0 -0.27(-0.93%)
May 24, 2018 28.58 28.60 28.29 28.49 1,828,602 +0.02(+0.08%)
May 23, 2018 28.56 28.63 28.20 28.47 2,027,848 -0.24(-0.82%)
May 22, 2018 28.78 28.89 28.66 28.71 1,344,175 +0.10(+0.36%)
May 21, 2018 28.77 28.79 28.55 28.60 1,529,369 -0.07(-0.23%)
May 18, 2018 28.84 28.97 28.66 28.67 1,766,711 -0.01(-0.03%)
May 17, 2018 28.66 28.80 28.56 28.68 1,337,262 +0.29(+1.01%)
May 16, 2018 28.35 28.47 28.27 28.39 922,120 +0.26(+0.92%)
May 15, 2018 28.18 28.32 28.06 28.13 906,699 -0.28(-0.99%)
May 14, 2018 28.55 28.57 28.32 28.41 1,309,166 +0.11(+0.39%)
May 11, 2018 28.04 28.55 27.94 28.30 1,595,614 +0.41(+1.45%)
May 10, 2018 27.74 27.90 27.63 27.90 941,294 +0.15(+0.53%)
May 09, 2018 27.68 27.78 27.60 27.75 1,934,448 +0.56(+2.06%)
May 08, 2018 27.50 27.55 27.18 27.19 1,507,402 -0.51(-1.83%)
May 07, 2018 27.62 27.77 27.50 27.69 1,474,678 +0.11(+0.41%)
May 04, 2018 27.30 27.58 27.22 27.58 1,154,589 +0.07(+0.26%)
May 03, 2018 27.65 27.67 27.34 27.51 3,877,254 +0.12(+0.44%)
May 02, 2018 27.64 27.70 27.29 27.39 2,470,610 -0.13(-0.46%)
May 01, 2018 27.42 27.62 27.37 27.52 1,386,216 -0.13(-0.48%)
Apr 30, 2018 27.80 28.07 27.58 27.65 1,521,226 -0.20(-0.71%)
Apr 27, 2018 27.55 27.91 27.29 27.85 2,744,241 -0.53(-1.88%)
Apr 26, 2018 28.40 28.49 28.18 28.38 1,311,669 +0.18(+0.62%)
Apr 25, 2018 28.22 28.41 28.08 28.21 1,676,126 +0.25(+0.91%)
Apr 24, 2018 28.08 28.18 27.82 27.96 1,494,221 -0.14(-0.50%)
Apr 23, 2018 28.31 28.32 28.10 28.10 1,153,380 -0.01(-0.03%)
Apr 20, 2018 28.19 28.23 28.07 28.10 1,980,904 -0.14(-0.50%)
Apr 19, 2018 28.53 28.55 28.23 28.24 2,290,173 -0.35(-1.23%)
Apr 18, 2018 28.79 28.81 28.52 28.60 3,678,391 -0.21(-0.73%)
Apr 17, 2018 28.81 28.89 28.78 28.81 1,782,051 +0.15(+0.52%)
Apr 16, 2018 28.63 28.73 28.46 28.66 1,106,403 +0.13(+0.47%)
Apr 13, 2018 28.64 28.66 28.44 28.52 1,304,781 -0.26(-0.90%)
Apr 12, 2018 28.73 28.83 28.66 28.79 833,874 +0.12(+0.42%)
Apr 11, 2018 28.74 28.88 28.64 28.67 992,406 -0.32(-1.12%)
Apr 10, 2018 29.01 29.19 28.83 28.99 1,547,982 +0.34(+1.20%)
Apr 09, 2018 28.74 28.87 28.62 28.64 1,704,386 +0.41(+1.44%)
Apr 06, 2018 28.45 28.59 28.13 28.24 1,504,496 -0.05(-0.17%)
Apr 05, 2018 28.31 28.46 28.25 28.29 1,392,750 +0.08(+0.30%)
Apr 04, 2018 27.93 28.20 27.86 28.20 924,708 +0.40(+1.44%)
Apr 03, 2018 27.85 27.86 27.60 27.80 1,554,283 +0.04(+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.