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 31, 2012 27.66 28.02 27.61 27.92 1,685,831 +0.41(+1.50%)
Dec 28, 2012 27.67 27.74 27.39 27.51 898,921 -0.49(-1.75%)
Dec 27, 2012 28.13 28.27 27.79 28.00 1,607,502 +0.11(+0.40%)
Dec 26, 2012 27.93 28.05 27.81 27.89 883,501 +0.08(+0.28%)
Dec 24, 2012 28.03 28.03 27.49 27.81 559,241 -0.24(-0.86%)
Dec 21, 2012 27.90 28.11 27.84 28.05 1,817,348 +0.10(+0.36%)
Dec 20, 2012 28.00 28.01 27.84 27.95 1,866,947 +0.41(+1.48%)
Dec 19, 2012 27.81 27.87 27.52 27.54 2,564,133 -0.52(-1.87%)
Dec 18, 2012 27.72 28.15 27.72 28.07 3,045,658 +0.47(+1.69%)
Dec 17, 2012 27.45 27.69 27.44 27.60 3,028,559 -0.11(-0.38%)
Dec 14, 2012 27.57 27.88 27.49 27.71 2,499,782 +0.07(+0.26%)
Dec 13, 2012 27.58 27.73 27.54 27.64 2,298,376 +0.14(+0.51%)
Dec 12, 2012 27.64 27.72 27.40 27.50 3,356,451 -0.15(-0.53%)
Dec 11, 2012 27.53 27.67 27.46 27.64 3,574,332 +0.41(+1.49%)
Dec 10, 2012 27.20 27.31 27.13 27.24 2,809,543 -0.06(-0.22%)
Dec 07, 2012 27.19 27.30 26.99 27.30 1,285,055 +0.15(+0.56%)
Dec 06, 2012 27.10 27.14 26.88 27.14 1,174,810 +0.15(+0.57%)
Dec 05, 2012 26.82 27.09 26.78 26.99 2,190,040 +0.23(+0.86%)
Dec 04, 2012 26.81 26.81 26.62 26.76 881,002 +0.47(+1.77%)
Nov 30, 2012 26.44 26.54 26.15 26.30 2,854,826 -0.25(-0.95%)
Nov 29, 2012 26.62 26.67 26.37 26.55 2,211,633 +0.26(+0.99%)
Nov 28, 2012 25.98 26.32 25.92 26.29 2,015,947 +0.13(+0.50%)
Nov 27, 2012 26.15 26.32 26.05 26.16 2,359,605 -0.16(-0.60%)
Nov 26, 2012 26.44 26.45 26.23 26.32 1,769,939 -0.12(-0.47%)
Nov 23, 2012 26.20 26.51 26.20 26.44 890,252 +0.68(+2.65%)
Nov 21, 2012 25.63 25.82 25.58 25.76 1,638,762 -0.09(-0.34%)
Nov 20, 2012 25.54 25.90 25.46 25.85 1,785,557 +0.35(+1.36%)
Nov 19, 2012 25.17 25.63 25.16 25.50 3,727,546 +0.39(+1.57%)
Nov 16, 2012 25.27 25.30 24.87 25.10 2,596,673 -0.08(-0.30%)
Nov 15, 2012 25.20 25.32 25.12 25.18 1,688,532 -0.17(-0.67%)
Nov 14, 2012 25.64 25.65 25.28 25.35 1,260,715 -0.26(-1.01%)
Nov 13, 2012 25.23 25.82 25.19 25.61 2,487,500 -0.07(-0.28%)
Nov 12, 2012 25.59 25.75 25.52 25.68 1,787,966 +0.08(+0.32%)
Nov 09, 2012 25.32 25.74 25.29 25.60 3,222,529 +0.35(+1.40%)
Nov 08, 2012 25.39 25.55 25.19 25.25 3,088,277 -0.30(-1.18%)
Nov 07, 2012 25.61 25.62 25.26 25.55 3,981,211 -0.78(-2.98%)
Nov 06, 2012 25.94 26.42 25.71 26.33 2,719,166 +0.62(+2.43%)
Nov 05, 2012 25.78 25.82 25.59 25.71 1,623,689 -0.32(-1.25%)
Nov 02, 2012 26.21 26.28 26.02 26.03 1,575,789 -0.41(-1.54%)
Nov 01, 2012 26.40 26.56 26.32 26.44 3,594,655 +0.60(+2.30%)
Oct 31, 2012 26.41 26.41 25.81 25.84 3,946,154 -0.10(-0.39%)
Oct 26, 2012 26.03 25.94 25.94 25.94 3,333,882 +0.01(+0.02%)
Oct 25, 2012 25.84 25.94 25.57 25.94 3,717,999 +0.70(+2.78%)
Oct 24, 2012 25.42 25.46 25.16 25.23 2,474,108 -0.18(-0.70%)
Oct 23, 2012 25.42 25.45 25.16 25.41 4,204,910 -0.84(-3.21%)
Oct 19, 2012 26.49 26.52 26.11 26.25 2,602,787 -0.61(-2.28%)
Oct 18, 2012 26.75 26.94 26.70 26.87 3,797,936 +0.30(+1.13%)
Oct 17, 2012 26.47 26.65 26.38 26.57 2,079,947 -0.06(-0.24%)
Oct 16, 2012 26.47 26.64 26.37 26.63 3,289,666 +0.91(+3.55%)
Oct 15, 2012 25.75 25.79 25.58 25.72 2,088,583 +0.31(+1.23%)
Oct 12, 2012 25.38 25.67 25.28 25.41 1,287,098 +0.09(+0.37%)
Oct 11, 2012 25.38 25.56 25.31 25.31 1,972,159 +0.12(+0.47%)
Oct 10, 2012 25.35 25.35 25.06 25.19 2,993,104 -0.19(-0.77%)
Oct 09, 2012 25.75 25.85 25.32 25.39 2,940,765 -0.68(-2.60%)
Oct 08, 2012 26.06 26.18 25.92 26.07 2,069,671 -0.24(-0.92%)
Oct 05, 2012 26.39 26.45 26.24 26.31 2,129,315 +0.24(+0.93%)
Oct 04, 2012 25.91 26.08 25.81 26.07 2,374,280 +0.19(+0.75%)
Oct 03, 2012 25.82 25.92 25.68 25.87 1,957,021 -0.07(-0.27%)
Oct 02, 2012 26.16 26.17 25.81 25.94 2,432,616 +0.03(+0.11%)
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.