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 (%)
Oct 30, 2009 19.24 19.36 18.76 18.93 5,272,217 -0.58(-3.00%)
Oct 29, 2009 19.49 19.56 19.22 19.52 4,240,947 -0.03(-0.13%)
Oct 28, 2009 19.94 20.07 19.54 19.54 5,536,066 -0.18(-0.94%)
Oct 27, 2009 19.85 19.89 19.63 19.73 2,654,054 +0.20(+1.02%)
Oct 26, 2009 19.92 20.14 19.50 19.53 3,421,871 -0.57(-2.86%)
Oct 23, 2009 20.13 20.14 20.03 20.10 3,289,237 -0.12(-0.58%)
Oct 22, 2009 19.92 20.23 19.80 20.22 2,370,707 +0.06(+0.31%)
Oct 21, 2009 20.17 20.44 20.13 20.16 2,600,239 +0.17(+0.85%)
Oct 20, 2009 19.95 20.03 19.94 19.99 2,146,460 -0.25(-1.24%)
Oct 19, 2009 19.92 20.27 19.90 20.24 2,024,859 +0.58(+2.95%)
Oct 16, 2009 19.71 19.85 19.55 19.66 5,006,094 -0.93(-4.51%)
Oct 15, 2009 20.48 20.60 20.44 20.59 5,112,219 +0.10(+0.48%)
Oct 14, 2009 20.37 20.51 20.31 20.49 6,378,114 +0.59(+2.96%)
Oct 13, 2009 19.93 20.02 19.81 19.90 4,806,339 -0.01(-0.03%)
Oct 12, 2009 19.91 19.95 19.80 19.91 5,436,988 +0.51(+2.62%)
Oct 09, 2009 19.35 19.43 19.30 19.40 862,585 -0.03(-0.16%)
Oct 08, 2009 19.45 19.55 19.16 19.43 2,033,080 +0.39(+2.05%)
Oct 07, 2009 19.05 19.13 18.96 19.04 1,291,515 +0.10(+0.54%)
Oct 06, 2009 18.80 19.02 18.80 18.94 1,477,443 +0.11(+0.60%)
Oct 05, 2009 18.53 18.85 18.49 18.83 1,902,842 +0.25(+1.33%)
Oct 02, 2009 18.47 18.71 18.46 18.58 1,763,167 +0.02(+0.08%)
Oct 01, 2009 18.84 18.84 18.51 18.56 2,862,761 -0.38(-2.03%)
Sep 30, 2009 18.80 19.01 18.61 18.95 3,430,593 +0.10(+0.54%)
Sep 29, 2009 18.94 19.00 18.76 18.85 2,374,081 -0.31(-1.62%)
Sep 28, 2009 18.95 19.18 18.92 19.16 1,777,667 +0.18(+0.94%)
Sep 25, 2009 18.84 19.17 18.81 18.98 3,345,540 +0.08(+0.43%)
Sep 24, 2009 19.28 19.37 18.78 18.90 4,194,762 -0.18(-0.97%)
Sep 23, 2009 19.48 19.49 19.07 19.08 5,082,648 -0.28(-1.46%)
Sep 22, 2009 19.43 19.47 19.31 19.36 3,835,892 +0.28(+1.48%)
Sep 21, 2009 19.00 19.19 18.95 19.08 2,146,238 +0.23(+1.22%)
Sep 18, 2009 18.92 18.95 18.78 18.85 2,946,198 +0.31(+1.66%)
Sep 17, 2009 18.48 18.64 18.40 18.54 3,441,250 +0.30(+1.66%)
Sep 16, 2009 18.21 18.36 18.14 18.24 3,905,956 +0.15(+0.85%)
Sep 15, 2009 17.98 18.13 17.70 18.09 1,723,569 -0.07(-0.37%)
Sep 14, 2009 18.00 18.20 17.98 18.15 1,320,770 +0.18(+1.00%)
Sep 11, 2009 18.10 18.21 17.95 17.97 4,432,949 +0.07(+0.37%)
Sep 10, 2009 17.70 17.95 17.60 17.91 1,820,737 +0.17(+0.98%)
Sep 09, 2009 17.57 17.79 17.54 17.73 1,507,853 +0.18(+1.05%)
Sep 08, 2009 17.53 17.64 17.39 17.55 1,685,131 +0.35(+2.03%)
Sep 04, 2009 16.96 17.25 16.88 17.20 1,351,587 +0.10(+0.60%)
Sep 03, 2009 17.15 17.19 16.96 17.10 1,675,840 -0.02(-0.12%)
Sep 02, 2009 17.05 17.20 17.03 17.12 1,320,618 -0.01(-0.03%)
Sep 01, 2009 17.59 17.77 17.09 17.12 2,875,522 -0.35(-2.00%)
Aug 31, 2009 17.50 17.58 17.37 17.47 1,680,994 -0.24(-1.33%)
Aug 28, 2009 18.01 18.01 17.63 17.71 1,718,782 +0.16(+0.91%)
Aug 27, 2009 17.40 17.60 17.20 17.55 1,072,250 +0.12(+0.71%)
Aug 26, 2009 17.31 17.47 17.31 17.43 1,214,948 +0.01(+0.06%)
Aug 25, 2009 17.52 17.65 17.36 17.42 1,591,202 +0.01(+0.06%)
Aug 24, 2009 17.31 17.49 17.29 17.41 3,680,726 +0.03(+0.18%)
Aug 21, 2009 17.28 17.52 17.25 17.37 5,373,490 +0.52(+3.07%)
Aug 20, 2009 16.63 16.88 16.61 16.86 2,591,901 +0.16(+0.98%)
Aug 19, 2009 16.43 16.72 16.42 16.69 4,997,811 +0.44(+2.68%)
Aug 18, 2009 16.22 16.30 16.15 16.26 2,012,590 +0.03(+0.17%)
Aug 17, 2009 16.24 16.34 16.18 16.23 2,962,320 -0.45(-2.68%)
Aug 14, 2009 16.82 16.83 16.53 16.68 1,181,801 -0.15(-0.88%)
Aug 13, 2009 16.85 16.86 16.71 16.83 1,555,336 -0.04(-0.24%)
Aug 12, 2009 16.80 17.00 16.80 16.87 1,726,979 +0.20(+1.20%)
Aug 11, 2009 16.77 16.81 16.62 16.67 1,207,292 -0.11(-0.64%)
Aug 10, 2009 16.72 16.81 16.69 16.77 1,546,025 -0.17(-1.00%)
Aug 07, 2009 17.04 17.13 16.94 16.94 1,268,463 -0.05(-0.27%)
Aug 06, 2009 17.14 17.17 16.89 16.99 1,126,110 -0.11(-0.66%)
Aug 05, 2009 17.23 17.25 17.00 17.10 1,794,001 -0.38(-2.20%)
Aug 04, 2009 17.37 17.49 17.32 17.49 3,716,030 +0.18(+1.04%)
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.