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 (%)
Apr 28, 2017 32.31 32.32 31.89 32.17 3,187,314 +0.27(+0.83%)
Apr 27, 2017 31.66 31.91 31.57 31.90 1,710,459 +0.33(+1.06%)
Apr 26, 2017 31.48 31.70 31.48 31.57 1,398,181 +0.01(+0.04%)
Apr 25, 2017 31.57 31.62 31.41 31.55 2,304,917 +0.34(+1.09%)
Apr 24, 2017 31.36 31.39 31.09 31.21 5,843,709 +1.23(+4.11%)
Apr 21, 2017 30.09 30.11 29.90 29.98 2,523,189 -0.48(-1.56%)
Apr 20, 2017 30.43 30.62 30.32 30.46 2,446,097 +0.33(+1.08%)
Apr 19, 2017 30.19 30.24 30.09 30.13 2,245,938 -0.10(-0.31%)
Apr 18, 2017 30.48 30.51 30.11 30.23 2,482,755 -0.73(-2.37%)
Apr 17, 2017 30.94 31.15 30.93 30.96 1,751,227 -0.08(-0.26%)
Apr 13, 2017 30.78 31.19 30.74 31.04 2,019,550 +0.18(+0.57%)
Apr 12, 2017 30.79 30.94 30.69 30.87 1,076,481 +0.15(+0.49%)
Apr 11, 2017 30.66 30.74 30.45 30.72 1,755,791 +0.40(+1.32%)
Apr 10, 2017 30.49 30.55 30.31 30.32 979,453 -0.16(-0.51%)
Apr 07, 2017 30.55 30.66 30.46 30.47 1,741,804 -0.34(-1.10%)
Apr 06, 2017 31.03 31.05 30.72 30.81 1,752,311 +0.02(+0.07%)
Apr 05, 2017 30.97 31.07 30.73 30.79 2,641,060 -0.14(-0.46%)
Apr 04, 2017 30.77 30.95 30.76 30.94 1,262,416 +0.24(+0.78%)
Apr 03, 2017 30.52 30.74 30.47 30.70 1,150,464 -0.07(-0.24%)
Mar 31, 2017 30.58 30.81 30.51 30.77 1,996,804 +0.27(+0.89%)
Mar 30, 2017 30.62 30.72 30.45 30.50 1,891,546 -0.29(-0.93%)
Mar 29, 2017 30.77 30.92 30.75 30.79 2,365,355 -0.05(-0.18%)
Mar 28, 2017 30.77 31.25 30.72 30.84 3,253,635 -0.02(-0.07%)
Mar 27, 2017 30.82 30.94 30.77 30.86 3,474,011 +0.51(+1.68%)
Mar 24, 2017 30.44 30.48 30.26 30.35 3,113,096 +0.08(+0.27%)
Mar 23, 2017 30.39 30.69 30.22 30.27 1,983,608 -0.11(-0.36%)
Mar 22, 2017 30.44 30.52 30.30 30.38 1,527,899 +0.21(+0.70%)
Mar 21, 2017 30.57 30.65 30.15 30.17 2,610,841 -0.10(-0.34%)
Mar 20, 2017 30.30 30.43 30.17 30.27 2,229,298 +0.14(+0.47%)
Mar 17, 2017 30.04 30.26 29.92 30.13 2,085,138 -0.18(-0.61%)
Mar 16, 2017 30.13 30.32 30.03 30.31 1,475,561 +0.26(+0.86%)
Mar 15, 2017 29.60 30.06 29.60 30.05 1,109,481 +0.38(+1.28%)
Mar 14, 2017 29.68 29.77 29.62 29.67 856,648 -0.14(-0.48%)
Mar 13, 2017 29.81 29.84 29.69 29.81 1,140,491 -0.05(-0.16%)
Mar 10, 2017 29.80 29.88 29.72 29.86 1,708,052 +0.22(+0.76%)
Mar 09, 2017 29.59 29.72 29.52 29.64 1,963,818 +0.21(+0.72%)
Mar 08, 2017 29.48 29.59 29.37 29.43 1,493,614 +0.12(+0.42%)
Mar 07, 2017 29.15 29.43 29.14 29.30 2,526,742 -0.41(-1.40%)
Mar 06, 2017 29.76 29.83 29.61 29.72 1,505,080 -0.37(-1.22%)
Mar 03, 2017 29.98 30.17 29.93 30.09 1,911,261 +0.49(+1.65%)
Mar 02, 2017 29.43 29.68 29.42 29.60 1,715,256 +0.03(+0.09%)
Mar 01, 2017 29.79 29.81 29.55 29.57 2,243,501 +0.24(+0.81%)
Feb 28, 2017 29.24 29.47 29.20 29.33 3,716,813 +0.14(+0.49%)
Feb 27, 2017 28.93 29.21 28.92 29.19 4,226,442 +0.15(+0.52%)
Feb 24, 2017 28.75 29.13 28.74 29.04 2,626,987 +0.13(+0.45%)
Feb 23, 2017 29.04 29.08 28.83 28.91 2,192,511 -0.01(-0.02%)
Feb 22, 2017 28.65 28.98 28.64 28.92 3,406,427 -0.16(-0.56%)
Feb 21, 2017 28.70 29.09 28.62 29.08 4,201,817 -0.27(-0.93%)
Feb 17, 2017 29.35 29.35 29.35 0 -0.26(-0.87%)
Feb 16, 2017 29.65 29.73 29.52 29.61 1,415,334 +0.13(+0.44%)
Feb 15, 2017 29.07 29.55 29.07 29.48 2,407,328 +0.40(+1.38%)
Feb 14, 2017 29.13 29.19 28.92 29.08 1,774,129 +0.15(+0.52%)
Feb 13, 2017 29.04 29.05 28.86 28.93 1,448,473 -0.02(-0.07%)
Feb 10, 2017 28.97 29.11 28.94 28.95 1,705,759 -0.09(-0.30%)
Feb 09, 2017 28.02 29.22 28.73 29.04 3,547,827 +1.01(+3.62%)
Feb 08, 2017 27.62 28.06 27.58 28.02 3,508,664 +0.65(+2.38%)
Feb 07, 2017 27.62 27.70 27.32 27.37 1,647,234 -0.27(-0.96%)
Feb 06, 2017 27.45 27.66 27.45 27.64 1,160,983 +0.01(+0.02%)
Feb 03, 2017 27.66 27.76 27.61 27.63 1,098,084 +0.08(+0.30%)
Feb 02, 2017 27.58 27.68 27.49 27.55 1,554,840 -0.25(-0.91%)
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.