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 (%)
Sep 30, 2014 35.53 35.83 35.43 35.61 1,107,914 +0.45(+1.29%)
Sep 29, 2014 34.99 35.18 34.93 35.16 784,670 -0.24(-0.68%)
Sep 26, 2014 35.42 35.59 35.28 35.40 989,211 +0.15(+0.43%)
Sep 25, 2014 35.76 35.78 34.97 35.25 1,755,558 -0.68(-1.90%)
Sep 24, 2014 35.82 36.07 35.57 35.93 2,766,836 +0.74(+2.10%)
Sep 23, 2014 35.52 35.67 35.19 35.19 2,215,596 -0.97(-2.67%)
Sep 22, 2014 36.22 36.24 35.80 36.16 2,263,572 +0.38(+1.06%)
Sep 19, 2014 35.78 36.02 35.76 35.78 1,386,845 -0.18(-0.51%)
Sep 18, 2014 36.07 36.14 35.89 35.96 2,968,803 +0.29(+0.81%)
Sep 17, 2014 35.69 35.91 35.59 35.67 1,341,138 +0.21(+0.61%)
Sep 16, 2014 35.22 35.54 35.21 35.46 834,796 +0.04(+0.12%)
Sep 15, 2014 35.46 35.65 35.41 35.41 1,014,003 -0.20(-0.57%)
Sep 12, 2014 35.34 35.65 35.23 35.61 944,339 +0.44(+1.26%)
Sep 11, 2014 34.99 35.17 34.90 35.17 1,938,332 -0.07(-0.20%)
Sep 10, 2014 35.07 35.34 34.98 35.24 2,771,601 +0.03(+0.07%)
Sep 09, 2014 34.96 35.25 34.85 35.22 1,301,405 +0.18(+0.50%)
Sep 08, 2014 35.09 35.17 34.84 35.04 1,378,068 -0.15(-0.43%)
Sep 05, 2014 34.91 35.22 34.79 35.19 1,240,859 +0.09(+0.25%)
Sep 04, 2014 35.15 35.31 34.99 35.10 1,070,654 -0.07(-0.20%)
Sep 03, 2014 34.69 35.30 35.04 35.17 1,844,446 +0.48(+1.38%)
Sep 02, 2014 34.59 34.81 34.52 34.69 2,408,287 +0.17(+0.49%)
Aug 29, 2014 34.62 34.52 34.52 34.52 1,191,554 +0.00(+0.00%)
Aug 28, 2014 34.35 34.61 34.30 34.52 4,079,868 -0.32(-0.92%)
Aug 27, 2014 34.58 34.93 34.53 34.84 1,384,847 +0.27(+0.77%)
Aug 26, 2014 34.25 34.68 34.24 34.58 1,785,753 +0.68(+1.99%)
Aug 25, 2014 33.54 34.00 33.47 33.90 1,167,323 +0.66(+1.97%)
Aug 22, 2014 33.32 33.41 33.10 33.25 2,905,463 -0.67(-1.97%)
Aug 21, 2014 33.66 33.92 33.65 33.92 1,468,937 +0.60(+1.80%)
Aug 20, 2014 33.24 33.39 33.10 33.32 2,644,329 -0.32(-0.94%)
Aug 19, 2014 33.44 33.64 33.40 33.63 2,539,975 -0.09(-0.28%)
Aug 18, 2014 33.52 33.73 33.52 33.73 1,631,831 +0.62(+1.87%)
Aug 15, 2014 33.56 33.68 32.89 33.11 4,381,306 -0.25(-0.74%)
Aug 14, 2014 33.16 33.35 33.15 33.35 1,595,595 +0.28(+0.84%)
Aug 13, 2014 33.09 33.18 32.96 33.08 2,880,770 +0.23(+0.69%)
Aug 12, 2014 32.63 32.85 32.58 32.85 1,124,240 -0.03(-0.08%)
Aug 11, 2014 32.96 33.09 32.82 32.87 1,325,032 -0.15(-0.44%)
Aug 08, 2014 32.72 33.00 32.60 33.02 1,240,895 +0.56(+1.73%)
Aug 07, 2014 32.90 32.98 32.36 32.46 1,287,258 -0.68(-2.04%)
Aug 06, 2014 32.81 33.21 32.81 33.13 1,504,131 -0.30(-0.89%)
Aug 05, 2014 33.64 33.68 33.26 33.43 542,985 -0.47(-1.40%)
Aug 04, 2014 33.70 33.90 33.51 33.90 904,942 +0.33(+1.00%)
Aug 01, 2014 33.59 33.64 33.29 33.57 5,337,066 +0.58(+1.76%)
Jul 31, 2014 33.59 33.73 32.99 32.99 1,674,287 +0.06(+0.17%)
Jul 30, 2014 32.70 32.93 32.45 32.93 3,757,409 +0.49(+1.52%)
Jul 29, 2014 32.70 32.75 32.44 32.44 2,105,506 +0.14(+0.43%)
Jul 28, 2014 32.39 32.48 32.14 32.30 2,162,415 +0.13(+0.41%)
Jul 25, 2014 32.63 32.65 32.08 32.17 1,063,577 -0.67(-2.04%)
Jul 24, 2014 32.85 32.89 32.72 32.84 1,526,756 +0.05(+0.15%)
Jul 23, 2014 32.84 32.88 32.70 32.79 763,020 +0.08(+0.25%)
Jul 22, 2014 32.69 32.85 32.57 32.70 918,456 +0.22(+0.68%)
Jul 21, 2014 32.39 32.51 32.26 32.48 1,291,538 -0.06(-0.17%)
Jul 18, 2014 32.29 32.62 32.22 32.54 469,130 +0.42(+1.32%)
Jul 17, 2014 32.49 32.71 32.02 32.12 1,188,855 -0.61(-1.85%)
Jul 16, 2014 32.73 32.74 32.53 32.72 1,058,884 +0.27(+0.82%)
Jul 15, 2014 32.69 32.73 32.33 32.46 1,238,625 -0.30(-0.92%)
Jul 14, 2014 32.90 32.96 32.70 32.76 692,784 +0.18(+0.54%)
Jul 11, 2014 32.47 32.79 32.40 32.58 1,277,716 -0.03(-0.08%)
Jul 10, 2014 32.54 32.72 32.48 32.61 1,580,118 -0.36(-1.09%)
Jul 09, 2014 32.74 33.01 32.65 32.97 592,486 +0.28(+0.85%)
Jul 08, 2014 32.96 32.98 32.69 32.69 840,914 -0.32(-0.96%)
Jul 07, 2014 33.03 33.30 32.92 33.01 1,838,050 -0.73(-2.15%)
Jul 03, 2014 33.64 33.73 33.73 33.73 547,449 +0.16(+0.47%)
Jul 02, 2014 33.35 33.63 33.30 33.58 1,147,284 -0.05(-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.