Skip to main content

Sanofi-Aventis S.A. ADR (NQ: SNY )

57.68 +0.21 (+0.37%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 46.09 46.30 45.71 45.75 1,910,288 -0.23(-0.50%)
Mar 30, 2022 45.96 46.54 45.89 45.98 2,084,607 +0.16(+0.35%)
Mar 29, 2022 45.71 45.92 45.14 45.82 2,602,935 -0.37(-0.79%)
Mar 28, 2022 45.88 46.22 45.78 46.18 1,526,431 +0.27(+0.58%)
Mar 25, 2022 45.73 45.99 45.50 45.92 2,297,711 +0.30(+0.66%)
Mar 24, 2022 45.89 45.99 45.60 45.61 1,211,838 -0.36(-0.78%)
Mar 23, 2022 45.90 46.11 45.78 45.97 2,779,048 -0.11(-0.23%)
Mar 22, 2022 46.08 46.38 45.86 46.08 1,194,532 +0.68(+1.49%)
Mar 21, 2022 45.87 46.25 45.36 45.40 2,418,400 -1.02(-2.19%)
Mar 18, 2022 46.01 46.50 45.93 46.42 2,298,739 -0.45(-0.97%)
Mar 17, 2022 46.25 47.21 46.23 46.87 1,269,908 +0.62(+1.35%)
Mar 16, 2022 46.20 46.64 45.53 46.25 1,782,910 +0.06(+0.14%)
Mar 15, 2022 45.88 46.22 45.42 46.18 1,849,886 +1.34(+2.98%)
Mar 14, 2022 44.45 45.61 44.45 44.85 3,309,689 -0.34(-0.75%)
Mar 11, 2022 45.87 46.04 45.16 45.19 1,390,495 -0.61(-1.34%)
Mar 10, 2022 45.40 45.80 1,376,310 -0.47(-1.01%)
Mar 09, 2022 45.47 46.57 45.24 46.27 2,486,983 +1.54(+3.44%)
Mar 08, 2022 44.64 45.38 44.02 44.73 2,614,429 +1.43(+3.31%)
Mar 07, 2022 43.47 43.63 42.92 43.30 3,960,391 +0.10(+0.23%)
Mar 04, 2022 42.97 43.27 42.53 43.20 3,809,114 -1.51(-3.39%)
Mar 03, 2022 44.98 45.27 44.29 44.71 3,749,476 -0.78(-1.72%)
Mar 02, 2022 44.93 45.52 44.88 45.50 2,083,969 +0.00(+0.00%)
Mar 01, 2022 45.84 46.29 45.12 45.50 2,076,228 -1.24(-2.65%)
Feb 28, 2022 46.44 46.84 46.23 46.74 1,420,622 -0.53(-1.13%)
Feb 25, 2022 46.60 47.35 46.94 47.27 2,045,807 +1.62(+3.55%)
Feb 24, 2022 44.86 45.77 44.42 45.65 4,612,548 -1.15(-2.46%)
Feb 23, 2022 47.38 47.41 46.69 46.80 2,077,878 +0.39(+0.84%)
Feb 22, 2022 46.19 46.57 46.08 46.41 1,030,712 -0.37(-0.80%)
Feb 18, 2022 46.78 0 -0.33(-0.70%)
Feb 17, 2022 47.03 47.39 46.77 47.11 1,420,545 -0.59(-1.23%)
Feb 16, 2022 47.21 47.93 47.21 47.70 1,995,606 +0.45(+0.96%)
Feb 15, 2022 47.02 47.48 46.99 47.24 2,121,158 +0.69(+1.47%)
Feb 14, 2022 46.82 46.90 46.26 46.56 1,396,215 -0.44(-0.93%)
Feb 11, 2022 47.55 47.90 46.95 46.99 4,138,328 -0.17(-0.36%)
Feb 10, 2022 47.15 47.67 47.04 47.16 3,571,098 -0.64(-1.34%)
Feb 09, 2022 47.54 47.81 47.50 47.81 1,502,032 +0.04(+0.07%)
Feb 08, 2022 47.74 48.06 47.41 47.77 2,018,364 +0.50(+1.06%)
Feb 07, 2022 47.00 47.67 46.97 47.27 3,637,623 +0.86(+1.86%)
Feb 04, 2022 45.35 46.52 45.29 46.41 3,244,706 -0.34(-0.72%)
Feb 03, 2022 46.47 46.81 46.74 1,673,865 -0.07(-0.15%)
Feb 02, 2022 46.48 46.92 46.26 46.82 1,300,993 +0.81(+1.76%)
Feb 01, 2022 45.92 46.03 45.69 46.01 1,385,035 -0.33(-0.71%)
Jan 31, 2022 46.13 46.50 46.33 1,748,226 -0.66(-1.40%)
Jan 28, 2022 46.61 47.04 46.50 46.99 1,469,038 -0.11(-0.23%)
Jan 27, 2022 46.54 47.25 46.52 47.10 2,747,985 +1.37(+3.00%)
Jan 26, 2022 46.27 46.33 45.57 45.73 3,080,390 -0.07(-0.16%)
Jan 25, 2022 45.35 46.13 44.94 45.80 1,584,840 +0.50(+1.10%)
Jan 24, 2022 45.31 45.39 44.47 45.30 2,395,533 -0.36(-0.78%)
Jan 21, 2022 46.40 46.56 45.55 45.66 1,746,355 -0.76(-1.63%)
Jan 20, 2022 46.65 47.12 46.40 46.42 2,350,480 +0.01(+0.02%)
Jan 19, 2022 46.15 46.54 46.13 46.41 1,221,108 -0.08(-0.17%)
Jan 18, 2022 46.85 46.88 46.10 46.49 1,818,733 +0.21(+0.46%)
Jan 14, 2022 46.27 0 +1.07(+2.37%)
Jan 13, 2022 45.45 45.54 45.13 45.20 1,315,390 -0.70(-1.51%)
Jan 12, 2022 45.80 46.05 45.62 45.90 1,709,023 +0.09(+0.19%)
Jan 11, 2022 45.37 45.81 45.27 45.81 1,647,252 -0.08(-0.17%)
Jan 10, 2022 44.75 45.89 44.66 45.89 2,115,776 +1.17(+2.61%)
Jan 07, 2022 44.71 45.13 44.59 44.72 1,902,688 +0.53(+1.19%)
Jan 06, 2022 44.78 44.78 44.19 44.20 1,018,039 -0.11(-0.24%)
Jan 05, 2022 44.66 44.83 44.26 44.30 1,334,994 +0.01(+0.02%)
Jan 04, 2022 44.22 44.48 44.13 44.29 1,470,212 -0.87(-1.93%)
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.