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 (%)
Mar 31, 2016 26.46 26.51 26.19 26.19 9,989,194 -0.35(-1.30%)
Mar 30, 2016 26.25 26.62 26.24 26.53 8,584,279 +0.49(+1.88%)
Mar 29, 2016 25.53 26.08 25.40 26.04 8,893,529 +0.78(+3.07%)
Mar 28, 2016 25.43 25.46 25.27 25.27 3,182,938 -0.08(-0.31%)
Mar 24, 2016 25.16 25.34 25.34 25.34 3,430,506 -0.35(-1.35%)
Mar 23, 2016 26.00 26.00 25.61 25.69 1,786,413 -0.33(-1.25%)
Mar 22, 2016 25.51 26.08 25.47 26.02 3,464,056 -0.08(-0.30%)
Mar 21, 2016 26.02 26.12 25.92 26.09 2,879,910 +0.02(+0.07%)
Mar 18, 2016 26.13 26.19 25.96 26.07 3,142,997 -0.27(-1.01%)
Mar 17, 2016 26.32 26.44 26.20 26.34 2,779,798 -0.23(-0.88%)
Mar 16, 2016 26.56 26.69 26.29 26.58 5,553,044 -0.25(-0.95%)
Mar 15, 2016 26.84 26.93 26.72 26.83 2,368,296 -0.32(-1.18%)
Mar 14, 2016 27.08 27.22 27.03 27.15 1,269,360 +0.12(+0.43%)
Mar 11, 2016 26.94 27.03 26.82 27.03 1,141,960 +0.63(+2.40%)
Mar 10, 2016 26.77 26.98 26.24 26.40 1,459,110 +0.16(+0.62%)
Mar 09, 2016 26.20 26.32 26.08 26.24 3,160,080 +0.16(+0.63%)
Mar 08, 2016 26.06 26.17 25.98 26.07 1,723,501 +0.04(+0.15%)
Mar 07, 2016 25.61 26.12 25.57 26.04 4,266,172 +0.08(+0.30%)
Mar 04, 2016 25.94 26.02 25.76 25.96 1,531,745 +0.12(+0.48%)
Mar 03, 2016 25.42 25.86 25.40 25.83 2,806,248 -0.37(-1.42%)
Mar 02, 2016 26.00 26.21 25.91 26.21 1,645,612 -0.02(-0.07%)
Mar 01, 2016 26.00 26.22 25.87 26.22 1,374,318 +0.44(+1.69%)
Feb 29, 2016 25.79 26.05 25.67 25.79 1,341,578 -0.39(-1.49%)
Feb 26, 2016 26.32 26.40 26.09 26.18 1,334,004 -0.10(-0.37%)
Feb 25, 2016 25.66 26.62 25.64 26.28 5,999,139 +0.82(+3.23%)
Feb 24, 2016 24.60 25.46 24.54 25.46 4,750,485 +0.28(+1.11%)
Feb 23, 2016 25.36 25.46 25.18 25.18 2,307,765 -0.33(-1.30%)
Feb 22, 2016 25.61 25.71 25.47 25.51 1,993,437 +0.06(+0.23%)
Feb 19, 2016 25.33 25.51 25.24 25.45 3,083,507 -0.11(-0.43%)
Feb 18, 2016 25.75 25.82 25.54 25.56 2,604,115 -0.08(-0.33%)
Feb 17, 2016 25.56 25.78 25.50 25.64 3,892,400 +0.34(+1.34%)
Feb 16, 2016 25.29 25.44 25.13 25.31 3,597,605 -0.11(-0.44%)
Feb 12, 2016 25.03 25.42 25.42 25.42 3,984,773 +0.40(+1.59%)
Feb 11, 2016 25.16 25.19 24.86 25.02 5,494,400 -0.08(-0.31%)
Feb 10, 2016 25.06 25.36 24.98 25.10 3,580,353 -0.25(-0.98%)
Feb 09, 2016 25.02 25.46 24.99 25.34 4,077,610 -0.22(-0.87%)
Feb 08, 2016 25.49 25.79 25.37 25.57 1,912,412 -0.40(-1.53%)
Feb 05, 2016 26.16 26.18 25.89 25.96 1,584,258 -0.50(-1.90%)
Feb 04, 2016 26.35 26.66 26.23 26.47 2,055,566 -0.29(-1.07%)
Feb 03, 2016 26.43 26.83 26.16 26.75 2,967,329 +0.14(+0.51%)
Feb 02, 2016 26.84 26.84 26.52 26.62 2,854,876 -0.53(-1.97%)
Feb 01, 2016 27.03 27.31 26.96 27.15 4,205,606 +0.00(+0.00%)
Jan 29, 2016 26.62 27.15 26.61 27.15 1,771,945 +0.49(+1.83%)
Jan 28, 2016 26.97 26.98 26.45 26.66 1,965,573 -0.45(-1.66%)
Jan 27, 2016 27.42 27.45 26.86 27.11 4,203,830 -0.11(-0.41%)
Jan 26, 2016 27.05 27.27 26.93 27.22 2,205,419 +0.43(+1.61%)
Jan 25, 2016 26.83 27.12 26.74 26.79 2,303,586 -0.23(-0.84%)
Jan 22, 2016 26.90 27.04 26.77 27.02 1,943,767 +0.72(+2.73%)
Jan 21, 2016 26.30 26.47 26.01 26.30 2,607,218 +0.01(+0.02%)
Jan 20, 2016 26.01 26.47 25.66 26.30 3,544,910 -0.03(-0.10%)
Jan 19, 2016 26.56 26.65 26.14 26.32 6,358,604 +1.15(+4.56%)
Jan 15, 2016 25.59 25.18 25.18 25.18 3,558,720 -0.93(-3.57%)
Jan 14, 2016 25.85 26.28 25.74 26.11 2,776,745 +0.27(+1.06%)
Jan 13, 2016 26.52 26.56 25.74 25.83 3,161,585 -0.57(-2.15%)
Jan 12, 2016 26.47 26.55 26.12 26.40 2,559,484 +0.32(+1.23%)
Jan 11, 2016 26.58 26.59 25.94 26.08 4,548,673 -0.26(-0.99%)
Jan 08, 2016 26.94 26.99 26.28 26.34 3,747,455 -0.57(-2.11%)
Jan 07, 2016 26.99 27.31 26.84 26.91 4,005,092 -0.34(-1.24%)
Jan 06, 2016 26.98 27.31 26.96 27.25 5,321,922 -0.30(-1.09%)
Jan 05, 2016 27.43 27.60 27.36 27.55 1,642,149 +0.03(+0.12%)
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.