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 31, 2017 47.53 47.57 47.14 47.28 1,099,730 -0.15(-0.32%)
Oct 30, 2017 47.34 47.66 47.23 47.43 1,308,660 -0.10(-0.21%)
Oct 27, 2017 47.91 48.01 47.47 47.53 2,367,326 -0.01(-0.02%)
Oct 26, 2017 47.90 47.95 47.48 47.54 2,456,629 -0.13(-0.27%)
Oct 25, 2017 48.63 48.67 47.23 47.67 3,234,986 -1.34(-2.73%)
Oct 24, 2017 49.32 49.35 48.78 49.01 1,568,187 -0.61(-1.23%)
Oct 23, 2017 49.56 49.72 49.51 49.62 3,611,025 +0.11(+0.22%)
Oct 20, 2017 49.77 49.81 49.33 49.51 917,432 -0.51(-1.02%)
Oct 19, 2017 49.92 50.04 49.76 50.02 457,502 +0.49(+0.99%)
Oct 18, 2017 49.57 49.75 49.48 49.53 510,963 -0.06(-0.12%)
Oct 17, 2017 49.40 49.63 49.21 49.59 447,250 -0.04(-0.08%)
Oct 16, 2017 49.84 49.94 49.49 49.63 544,718 +0.14(+0.28%)
Oct 13, 2017 49.71 49.72 49.45 49.49 702,157 -0.25(-0.50%)
Oct 12, 2017 49.71 49.89 49.60 49.74 1,333,162 +0.01(+0.02%)
Oct 11, 2017 50.00 50.06 49.66 49.73 2,738,316 -0.37(-0.74%)
Oct 10, 2017 50.24 50.24 49.77 50.10 1,126,931 -0.32(-0.63%)
Oct 09, 2017 50.31 50.54 50.18 50.42 866,837 -0.15(-0.30%)
Oct 06, 2017 50.37 50.64 50.36 50.57 1,776,344 -0.04(-0.08%)
Oct 05, 2017 49.68 50.62 49.67 50.61 3,692,201 +0.58(+1.16%)
Oct 04, 2017 50.01 50.11 49.91 50.03 400,882 +0.23(+0.46%)
Oct 03, 2017 49.83 49.93 49.63 49.80 948,895 +0.03(+0.06%)
Oct 02, 2017 49.77 49.97 49.70 49.77 1,166,983 -0.02(-0.04%)
Sep 29, 2017 49.38 49.81 49.23 49.79 1,149,471 +0.39(+0.79%)
Sep 28, 2017 49.56 49.58 49.33 49.40 622,310 -0.39(-0.78%)
Sep 27, 2017 49.84 49.79 871,312 +0.24(+0.48%)
Sep 26, 2017 49.68 49.74 49.50 49.55 607,992 -0.42(-0.84%)
Sep 25, 2017 49.98 50.20 49.91 49.97 489,059 -0.37(-0.74%)
Sep 22, 2017 50.51 50.65 50.15 50.34 774,816 +0.39(+0.78%)
Sep 21, 2017 50.08 50.25 49.94 49.95 854,695 +0.87(+1.77%)
Sep 20, 2017 49.35 49.42 48.84 49.08 1,236,493 -0.02(-0.04%)
Sep 19, 2017 49.39 49.40 49.05 49.10 857,993 +0.46(+0.95%)
Sep 18, 2017 48.71 48.73 48.47 48.64 1,183,580 +0.21(+0.43%)
Sep 15, 2017 48.83 48.95 48.43 48.43 2,378,561 -0.29(-0.60%)
Sep 14, 2017 48.50 48.86 48.48 48.72 1,114,288 +0.21(+0.43%)
Sep 13, 2017 48.85 48.99 48.39 48.51 922,425 -0.32(-0.66%)
Sep 12, 2017 49.06 49.20 48.83 48.83 916,841 +0.09(+0.18%)
Sep 11, 2017 48.89 48.98 48.38 48.74 1,528,829 -0.63(-1.28%)
Sep 08, 2017 49.42 49.62 49.37 49.37 1,313,875 +0.05(+0.10%)
Sep 07, 2017 49.54 49.57 49.00 49.32 1,094,116 -0.10(-0.20%)
Sep 06, 2017 49.04 49.46 49.00 49.42 852,907 +0.61(+1.25%)
Sep 05, 2017 48.75 48.96 48.55 48.81 806,923 -0.50(-1.01%)
Sep 01, 2017 49.36 49.43 49.07 49.31 806,878 +0.47(+0.96%)
Aug 31, 2017 48.36 48.84 48.33 48.84 828,922 +0.65(+1.35%)
Aug 30, 2017 48.44 48.48 48.07 48.19 758,194 -0.77(-1.57%)
Aug 29, 2017 48.70 49.20 48.67 48.96 459,470 -0.06(-0.12%)
Aug 28, 2017 49.05 49.09 48.83 49.02 890,125 +0.32(+0.66%)
Aug 25, 2017 48.43 48.95 48.65 48.70 627,542 +0.27(+0.56%)
Aug 24, 2017 48.50 48.65 48.34 48.43 667,994 +0.19(+0.39%)
Aug 23, 2017 48.37 48.38 48.18 48.24 674,409 -0.22(-0.45%)
Aug 22, 2017 48.29 48.51 48.29 48.46 451,068 +0.24(+0.50%)
Aug 21, 2017 48.27 48.38 48.10 48.22 514,028 +0.03(+0.06%)
Aug 18, 2017 48.08 48.39 47.94 48.19 573,279 +0.11(+0.23%)
Aug 17, 2017 48.72 48.82 48.08 48.08 572,158 -0.35(-0.72%)
Aug 16, 2017 48.26 48.46 48.24 48.43 1,313,746 +0.60(+1.25%)
Aug 15, 2017 47.82 48.03 47.67 47.83 440,287 +0.10(+0.21%)
Aug 14, 2017 47.81 47.91 47.72 47.73 451,270 +0.18(+0.38%)
Aug 11, 2017 47.59 47.75 47.43 47.55 717,957 +0.14(+0.30%)
Aug 10, 2017 47.47 47.52 47.19 47.41 1,322,197 -0.34(-0.71%)
Aug 09, 2017 47.39 47.75 47.20 47.75 1,424,813 -0.17(-0.35%)
Aug 08, 2017 48.08 48.35 47.83 47.92 797,501 -0.05(-0.10%)
Aug 07, 2017 48.04 48.17 47.89 47.97 575,231 -0.11(-0.23%)
Aug 04, 2017 48.12 48.30 47.87 48.08 1,172,670 +0.40(+0.84%)
Aug 03, 2017 47.75 47.87 47.50 47.68 630,802 +0.20(+0.42%)
Aug 02, 2017 47.58 47.67 47.27 47.48 685,810 +0.44(+0.94%)
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.