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 (%)
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%)
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.