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 (%)
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%)
Dec 01, 2010 16.83 16.99 16.78 16.92 7,030,200 +0.51(+3.08%)
Nov 30, 2010 16.17 16.58 16.16 16.41 15,162,808 -0.34(-2.02%)
Nov 29, 2010 16.79 16.83 16.51 16.75 10,764,273 -0.53(-3.08%)
Nov 26, 2010 17.14 17.30 17.12 17.29 3,463,460 -0.25(-1.44%)
Nov 24, 2010 17.43 17.54 17.54 17.54 4,220,360 +0.07(+0.40%)
Nov 23, 2010 17.58 17.65 17.38 17.47 5,571,772 -0.62(-3.45%)
Nov 22, 2010 18.28 18.31 17.91 18.09 3,628,004 -0.27(-1.46%)
Nov 19, 2010 18.32 18.43 18.20 18.36 3,273,237 -0.06(-0.35%)
Nov 18, 2010 18.38 18.47 18.32 18.43 3,563,854 +0.50(+2.79%)
Nov 17, 2010 17.97 18.07 17.90 17.93 4,780,226 +0.20(+1.12%)
Nov 16, 2010 17.96 18.00 17.61 17.73 4,915,997 -0.34(-1.91%)
Nov 15, 2010 18.23 18.27 18.07 18.07 4,751,442 -0.22(-1.18%)
Nov 12, 2010 18.30 18.40 18.14 18.29 4,850,820 -0.21(-1.13%)
Nov 11, 2010 18.61 18.63 18.36 18.50 3,822,594 -0.25(-1.35%)
Nov 10, 2010 18.67 18.78 18.42 18.75 4,160,647 -0.25(-1.30%)
Nov 09, 2010 19.16 19.23 18.91 19.00 2,482,776 -0.10(-0.54%)
Nov 08, 2010 19.16 19.18 19.04 19.10 2,677,147 -0.20(-1.03%)
Nov 05, 2010 19.32 19.44 19.22 19.30 8,124,092 -0.23(-1.18%)
Nov 04, 2010 19.37 19.53 19.34 19.53 6,013,907 +0.45(+2.37%)
Nov 03, 2010 18.97 19.10 18.79 19.08 4,363,982 -0.06(-0.31%)
Nov 02, 2010 19.14 19.20 19.05 19.14 3,949,128 +0.30(+1.60%)
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.