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 (%)
May 31, 2005 23.21 23.32 23.08 23.08 2,000,829 -0.31(-1.34%)
May 27, 2005 23.33 23.44 23.25 23.39 918,030 -0.12(-0.50%)
May 26, 2005 23.48 23.52 23.39 23.51 1,671,875 +0.26(+1.10%)
May 25, 2005 23.29 23.32 23.09 23.25 3,229,094 +0.09(+0.38%)
May 24, 2005 23.13 23.22 23.08 23.16 2,425,136 +0.17(+0.76%)
May 23, 2005 22.91 23.06 22.90 22.99 1,931,412 +0.12(+0.54%)
May 20, 2005 22.90 22.93 22.73 22.87 6,569,336 +0.25(+1.09%)
May 19, 2005 22.51 22.64 22.41 22.62 1,168,401 -0.23(-0.99%)
May 18, 2005 22.56 23.03 22.51 22.85 1,938,041 +0.13(+0.56%)
May 17, 2005 22.53 22.74 22.48 22.72 912,375 -0.03(-0.14%)
May 16, 2005 22.46 22.80 22.46 22.75 1,265,508 +0.10(+0.43%)
May 13, 2005 22.66 22.78 22.51 22.65 1,451,532 +0.10(+0.43%)
May 12, 2005 22.76 22.94 22.44 22.55 3,888,563 -0.29(-1.26%)
May 11, 2005 22.83 22.87 22.67 22.84 1,633,461 -0.09(-0.40%)
May 10, 2005 22.95 23.08 22.93 22.93 1,211,300 -0.19(-0.84%)
May 09, 2005 22.94 23.15 22.94 23.13 2,184,318 -0.08(-0.33%)
May 06, 2005 23.30 23.32 23.16 23.21 1,494,236 -0.15(-0.66%)
May 05, 2005 23.44 23.44 23.26 23.36 2,782,754 -0.08(-0.35%)
May 04, 2005 23.10 23.52 23.08 23.44 3,228,704 +0.70(+3.09%)
May 03, 2005 22.53 22.86 22.48 22.74 3,020,451 +0.14(+0.64%)
May 02, 2005 22.41 22.62 22.39 22.60 3,512,030 -0.16(-0.70%)
Apr 29, 2005 22.72 22.76 22.42 22.75 2,033,198 +0.01(+0.05%)
Apr 28, 2005 22.67 22.94 22.67 22.74 2,394,912 -0.29(-1.25%)
Apr 27, 2005 22.79 23.09 22.75 23.03 3,461,722 +0.24(+1.03%)
Apr 26, 2005 22.48 22.99 22.48 22.80 3,630,196 +0.05(+0.23%)
Apr 25, 2005 22.44 22.74 22.41 22.74 4,091,551 +0.27(+1.21%)
Apr 22, 2005 22.36 22.54 22.31 22.47 1,720,038 +0.16(+0.71%)
Apr 21, 2005 22.29 22.40 22.21 22.31 2,196,213 +0.10(+0.44%)
Apr 20, 2005 22.28 22.47 22.22 22.22 2,455,555 -0.23(-1.01%)
Apr 19, 2005 22.37 22.50 22.21 22.44 2,566,701 +0.08(+0.34%)
Apr 18, 2005 22.50 22.54 22.22 22.36 2,396,666 -0.22(-0.98%)
Apr 15, 2005 22.66 22.85 22.56 22.59 6,049,093 +0.14(+0.62%)
Apr 14, 2005 22.51 22.67 22.41 22.45 3,472,251 +0.06(+0.28%)
Apr 13, 2005 22.13 22.51 22.10 22.39 2,952,203 +0.44(+1.99%)
Apr 12, 2005 21.88 22.00 21.69 21.95 1,180,491 -0.20(-0.90%)
Apr 11, 2005 22.13 22.26 22.05 22.15 2,033,588 -0.13(-0.60%)
Apr 08, 2005 22.38 22.39 22.23 22.28 1,633,071 -0.14(-0.64%)
Apr 07, 2005 22.36 22.56 22.25 22.43 1,916,397 +0.17(+0.76%)
Apr 06, 2005 22.09 22.44 22.08 22.26 3,192,631 +0.13(+0.60%)
Apr 05, 2005 21.98 22.13 21.86 22.12 3,357,790 +0.66(+3.08%)
Apr 04, 2005 21.45 21.51 21.31 21.46 1,216,175 -0.13(-0.59%)
Apr 01, 2005 21.85 21.89 21.59 21.59 3,092,599 -0.12(-0.57%)
Mar 31, 2005 21.84 21.88 21.65 21.71 2,555,586 -0.26(-1.17%)
Mar 30, 2005 21.76 22.01 21.75 21.97 1,994,590 +0.31(+1.44%)
Mar 29, 2005 21.57 21.84 21.57 21.66 2,356,693 -0.26(-1.19%)
Mar 28, 2005 22.15 22.15 21.90 21.92 2,327,054 -0.13(-0.60%)
Mar 24, 2005 21.59 22.23 21.54 22.05 3,958,176 +0.54(+2.50%)
Mar 23, 2005 21.35 21.51 21.27 21.51 2,554,026 +0.04(+0.19%)
Mar 22, 2005 21.80 21.87 21.41 21.47 1,616,692 +0.27(+1.26%)
Mar 21, 2005 21.33 21.33 21.05 21.21 1,119,653 -0.44(-2.01%)
Mar 18, 2005 21.51 21.64 21.37 21.64 1,190,241 +0.13(+0.62%)
Mar 17, 2005 21.53 21.60 21.43 21.51 661,808 +0.02(+0.07%)
Mar 16, 2005 21.62 21.76 21.44 21.49 1,045,360 +0.13(+0.62%)
Mar 15, 2005 21.49 21.54 21.28 21.36 1,112,243 +0.09(+0.43%)
Mar 14, 2005 21.14 21.27 21.11 21.27 856,412 -0.09(-0.43%)
Mar 11, 2005 21.50 21.58 21.33 21.36 1,396,934 -0.06(-0.26%)
Mar 10, 2005 21.51 21.55 21.36 21.42 1,159,627 +0.19(+0.89%)
Mar 09, 2005 21.35 21.41 21.18 21.23 1,506,130 -0.17(-0.81%)
Mar 08, 2005 21.61 21.61 21.25 21.40 2,438,785 -0.40(-1.83%)
Mar 07, 2005 21.56 21.92 21.54 21.80 2,269,726 +0.13(+0.59%)
Mar 04, 2005 21.40 21.74 21.34 21.67 2,622,664 +0.41(+1.90%)
Mar 03, 2005 21.25 21.31 21.21 21.27 2,410,706 +0.36(+1.72%)
Mar 02, 2005 20.85 21.07 20.82 20.91 1,584,518 +0.04(+0.17%)
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.