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 (%)
Feb 28, 2011 18.59 18.70 18.50 18.60 3,098,277 +0.22(+1.17%)
Feb 25, 2011 18.35 18.43 18.30 18.38 2,047,660 +0.02(+0.09%)
Feb 24, 2011 18.27 18.40 18.21 18.37 3,945,504 +0.15(+0.83%)
Feb 23, 2011 18.16 18.30 18.07 18.22 5,672,057 +0.16(+0.86%)
Feb 22, 2011 18.20 18.23 17.97 18.06 5,227,085 -0.63(-3.37%)
Feb 18, 2011 18.58 18.74 18.50 18.69 3,854,390 -0.12(-0.63%)
Feb 17, 2011 18.72 18.85 18.70 18.81 3,208,917 +0.01(+0.06%)
Feb 16, 2011 18.66 18.85 18.56 18.80 7,989,611 +0.25(+1.33%)
Feb 15, 2011 18.16 18.68 18.07 18.55 10,793,091 +0.35(+1.92%)
Feb 14, 2011 18.10 18.25 18.06 18.20 3,005,517 -0.01(-0.03%)
Feb 11, 2011 18.13 18.25 18.11 18.21 4,395,999 -0.31(-1.68%)
Feb 10, 2011 18.30 18.52 18.23 18.52 3,353,157 -0.14(-0.75%)
Feb 09, 2011 18.54 18.68 18.49 18.66 4,282,522 -0.16(-0.83%)
Feb 08, 2011 18.78 18.88 18.68 18.81 4,994,560 +0.20(+1.10%)
Feb 07, 2011 18.37 18.61 18.34 18.61 5,522,211 +0.11(+0.58%)
Feb 04, 2011 18.31 18.51 18.23 18.50 2,877,934 +0.04(+0.20%)
Feb 03, 2011 18.38 18.50 18.19 18.46 5,878,129 -0.36(-1.91%)
Feb 02, 2011 18.79 18.87 18.79 18.82 3,229,432 -0.23(-1.21%)
Feb 01, 2011 18.69 19.08 18.67 19.06 6,431,927 +0.55(+2.96%)
Jan 31, 2011 18.33 18.51 18.21 18.51 5,041,185 +0.57(+3.18%)
Jan 28, 2011 18.20 18.29 17.88 17.94 7,644,641 -1.02(-5.39%)
Jan 27, 2011 18.87 19.05 18.85 18.96 2,936,420 +0.03(+0.17%)
Jan 26, 2011 18.88 18.97 18.73 18.93 7,683,278 +0.27(+1.47%)
Jan 25, 2011 18.46 18.73 18.45 18.65 3,171,703 -0.05(-0.29%)
Jan 24, 2011 18.49 18.77 18.49 18.71 3,987,632 +0.13(+0.72%)
Jan 21, 2011 18.53 18.61 18.41 18.57 3,383,482 +0.24(+1.32%)
Jan 20, 2011 18.24 18.39 18.09 18.33 3,770,902 -0.01(-0.06%)
Jan 19, 2011 18.47 18.48 18.29 18.34 2,341,916 +0.02(+0.12%)
Jan 18, 2011 18.29 18.42 18.24 18.32 2,849,096 -0.16(-0.84%)
Jan 14, 2011 18.36 18.49 18.25 18.47 10,334,627 -0.04(-0.23%)
Jan 13, 2011 18.52 18.62 18.39 18.52 5,129,613 +0.39(+2.14%)
Jan 12, 2011 17.86 18.18 17.81 18.13 6,769,631 +0.86(+4.98%)
Jan 11, 2011 17.14 17.29 17.06 17.27 2,633,820 +0.13(+0.75%)
Jan 10, 2011 17.00 17.15 16.91 17.14 3,988,770 -0.19(-1.09%)
Jan 07, 2011 17.53 17.54 17.21 17.33 3,567,389 -0.27(-1.56%)
Jan 06, 2011 17.91 17.93 17.53 17.60 3,305,239 -0.09(-0.49%)
Jan 05, 2011 17.50 17.73 17.50 17.69 2,665,346 -0.11(-0.63%)
Jan 04, 2011 18.03 18.04 17.71 17.80 2,913,703 +0.15(+0.85%)
Jan 03, 2011 17.57 17.80 17.57 17.65 2,550,966 +0.32(+1.83%)
Dec 31, 2010 17.31 17.53 17.23 17.33 3,419,140 -0.03(-0.19%)
Dec 30, 2010 17.38 17.46 17.28 17.37 1,801,778 -0.04(-0.25%)
Dec 29, 2010 17.48 17.50 17.36 17.41 1,825,233 +0.20(+1.16%)
Dec 28, 2010 17.35 17.36 17.18 17.21 2,343,210 -0.08(-0.44%)
Dec 27, 2010 17.19 17.32 17.19 17.29 1,884,974 -0.19(-1.11%)
Dec 23, 2010 17.39 17.53 17.37 17.48 1,697,863 -0.01(-0.06%)
Dec 22, 2010 17.49 17.52 17.41 17.49 2,485,669 +0.12(+0.68%)
Dec 21, 2010 17.43 17.44 17.35 17.37 1,865,144 +0.05(+0.31%)
Dec 20, 2010 17.42 17.45 17.27 17.32 2,386,840 -0.03(-0.16%)
Dec 17, 2010 17.42 17.42 17.21 17.35 4,280,834 -0.20(-1.13%)
Dec 16, 2010 17.47 17.62 17.45 17.54 7,475,384 -0.09(-0.52%)
Dec 15, 2010 17.79 17.91 17.60 17.64 2,591,971 -0.20(-1.12%)
Dec 14, 2010 17.85 17.92 17.78 17.83 1,924,422 +0.16(+0.88%)
Dec 13, 2010 17.60 17.77 17.55 17.68 2,685,121 +0.09(+0.49%)
Dec 10, 2010 17.54 17.61 17.45 17.59 2,625,525 +0.01(+0.06%)
Dec 09, 2010 17.62 17.64 17.44 17.58 2,291,365 +0.03(+0.15%)
Dec 08, 2010 17.50 17.61 17.44 17.55 3,036,586 +0.26(+1.49%)
Dec 07, 2010 17.57 17.57 17.29 17.30 3,729,486 +0.12(+0.72%)
Dec 06, 2010 17.09 17.23 17.05 17.17 5,400,950 -0.10(-0.59%)
Dec 03, 2010 17.09 17.34 17.08 17.28 4,316,867 +0.24(+1.39%)
Dec 02, 2010 16.48 17.09 16.48 17.04 6,812,902 +0.12(+0.70%)
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.