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 (%)
Dec 30, 2011 20.57 20.75 20.53 20.57 3,073,364 +0.05(+0.22%)
Dec 29, 2011 20.24 20.54 20.18 20.53 3,931,264 +0.43(+2.16%)
Dec 28, 2011 20.35 20.37 20.06 20.09 2,582,655 -0.25(-1.24%)
Dec 27, 2011 20.33 20.41 20.28 20.35 2,392,365 -0.08(-0.39%)
Dec 23, 2011 20.28 20.43 20.21 20.42 3,068,989 +0.36(+1.80%)
Dec 21, 2011 19.97 20.09 19.84 20.06 8,488,489 -0.04(-0.20%)
Dec 20, 2011 19.90 20.13 19.84 20.10 7,858,395 +0.51(+2.61%)
Dec 19, 2011 19.63 19.80 19.56 19.59 8,406,627 +0.02(+0.09%)
Dec 16, 2011 19.72 19.77 19.47 19.57 3,878,024 +0.00(+0.00%)
Dec 15, 2011 19.37 19.63 19.30 19.57 6,130,028 +0.56(+2.93%)
Dec 14, 2011 19.10 19.15 18.94 19.02 5,700,816 -0.29(-1.49%)
Dec 13, 2011 19.59 19.75 19.25 19.30 6,694,327 -0.31(-1.58%)
Dec 12, 2011 19.86 19.88 19.51 19.61 3,698,519 -0.39(-1.94%)
Dec 09, 2011 19.90 20.13 19.88 20.00 5,481,508 +0.39(+2.01%)
Dec 08, 2011 19.95 20.04 19.56 19.61 5,594,008 -0.43(-2.16%)
Dec 07, 2011 19.70 20.13 19.63 20.04 17,270,562 +0.34(+1.71%)
Dec 06, 2011 19.49 19.81 19.43 19.70 5,289,588 +0.43(+2.22%)
Dec 05, 2011 19.56 19.57 19.16 19.28 4,484,972 -0.14(-0.73%)
Dec 02, 2011 19.66 19.70 19.41 19.42 4,427,451 -0.33(-1.65%)
Dec 01, 2011 19.87 20.01 19.64 19.74 4,556,556 +0.03(+0.17%)
Nov 30, 2011 19.75 19.90 19.53 19.71 6,968,732 +0.75(+3.98%)
Nov 29, 2011 18.80 19.03 18.71 18.96 9,036,244 +0.16(+0.84%)
Nov 28, 2011 18.74 18.87 18.65 18.80 6,556,271 +0.94(+5.26%)
Nov 25, 2011 17.80 18.09 17.80 17.86 2,739,761 -0.28(-1.52%)
Nov 23, 2011 18.42 18.32 18.07 18.13 6,482,389 -0.29(-1.56%)
Nov 22, 2011 18.60 18.65 18.33 18.42 8,888,059 -0.15(-0.82%)
Nov 21, 2011 18.62 18.66 18.41 18.57 6,354,199 -0.23(-1.20%)
Nov 18, 2011 18.95 19.01 18.76 18.80 4,277,971 +0.06(+0.33%)
Nov 17, 2011 19.08 19.10 18.58 18.74 5,992,492 -0.11(-0.57%)
Nov 16, 2011 18.96 19.11 18.82 18.84 4,601,704 -0.11(-0.59%)
Nov 15, 2011 18.87 19.09 18.81 18.96 4,642,915 -0.05(-0.24%)
Nov 14, 2011 18.99 19.08 18.86 19.00 4,202,551 -0.24(-1.23%)
Nov 11, 2011 18.98 19.39 18.98 19.24 5,982,125 +0.34(+1.82%)
Nov 10, 2011 18.84 18.94 18.61 18.89 7,799,425 +0.39(+2.13%)
Nov 09, 2011 18.78 18.85 18.42 18.50 9,973,556 -1.04(-5.30%)
Nov 08, 2011 19.41 19.59 19.23 19.54 4,629,573 +0.46(+2.39%)
Nov 07, 2011 19.04 19.21 18.89 19.08 9,780,296 -0.13(-0.67%)
Nov 04, 2011 19.59 19.64 19.11 19.21 5,653,700 -0.63(-3.18%)
Nov 03, 2011 19.52 19.93 19.27 19.84 5,876,285 +0.60(+3.10%)
Nov 02, 2011 19.25 19.57 19.20 19.24 13,234,735 +0.10(+0.50%)
Nov 01, 2011 19.22 19.46 19.08 19.15 15,128,359 -0.98(-4.87%)
Oct 31, 2011 20.71 20.84 20.13 20.13 6,620,203 -0.84(-4.00%)
Oct 28, 2011 21.02 21.08 20.85 20.97 3,764,907 -0.14(-0.64%)
Oct 27, 2011 20.99 21.20 20.68 21.10 7,016,834 +1.16(+5.82%)
Oct 26, 2011 20.00 20.01 19.55 19.94 3,694,768 +0.37(+1.87%)
Oct 25, 2011 19.83 19.84 19.55 19.57 5,847,152 -0.70(-3.44%)
Oct 24, 2011 19.74 20.27 19.73 20.27 3,860,856 +0.21(+1.07%)
Oct 21, 2011 19.78 20.07 19.74 20.06 4,001,976 +0.55(+2.83%)
Oct 20, 2011 19.73 19.77 19.24 19.51 5,465,289 +0.11(+0.55%)
Oct 19, 2011 19.48 19.71 19.36 19.40 7,483,602 -0.22(-1.12%)
Oct 18, 2011 19.28 19.76 19.08 19.62 5,367,458 +0.24(+1.25%)
Oct 17, 2011 19.74 19.77 19.33 19.38 5,717,466 -0.56(-2.82%)
Oct 14, 2011 20.01 20.04 19.77 19.94 4,696,841 +0.12(+0.62%)
Oct 13, 2011 19.59 19.82 19.39 19.82 7,362,766 +0.40(+2.06%)
Oct 12, 2011 19.43 19.62 19.29 19.42 5,486,294 +0.21(+1.08%)
Oct 11, 2011 19.05 19.25 18.97 19.21 4,077,524 -0.06(-0.32%)
Oct 10, 2011 19.20 19.33 19.11 19.27 5,848,919 +0.75(+4.07%)
Oct 07, 2011 18.72 18.75 18.49 18.52 6,595,964 -0.25(-1.35%)
Oct 06, 2011 18.62 18.78 18.61 18.77 5,707,933 +0.30(+1.62%)
Oct 05, 2011 18.21 18.48 18.03 18.47 8,454,644 -0.01(-0.06%)
Oct 04, 2011 18.12 18.49 17.81 18.48 11,411,042 +0.53(+2.98%)
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.