Skip to main content

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

48.60 -0.94 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 41.97 42.11 41.79 41.98 596,948 +0.01(+0.02%)
Dec 30, 2019 42.37 42.37 41.94 41.97 1,133,552 -0.56(-1.32%)
Dec 27, 2019 42.44 42.57 42.31 42.53 1,215,780 +0.47(+1.11%)
Dec 26, 2019 42.24 42.24 42.02 42.06 1,157,408 -0.09(-0.22%)
Dec 24, 2019 42.15 42.16 41.92 42.16 541,582 +0.08(+0.20%)
Dec 23, 2019 42.11 42.17 41.93 42.07 1,725,539 -0.20(-0.47%)
Dec 20, 2019 42.05 42.47 41.96 42.27 5,097,857 +0.10(+0.24%)
Dec 19, 2019 41.80 42.29 41.80 42.17 3,332,995 +0.05(+0.12%)
Dec 18, 2019 41.81 42.17 41.79 42.12 4,380,638 +0.15(+0.36%)
Dec 17, 2019 42.10 42.16 41.77 41.97 4,630,786 -0.23(-0.55%)
Dec 16, 2019 42.10 42.26 41.99 42.21 3,314,780 +0.57(+1.37%)
Dec 13, 2019 41.39 41.72 41.38 41.64 3,792,152 +0.23(+0.57%)
Dec 12, 2019 41.05 41.46 40.98 41.40 5,580,395 +0.42(+1.02%)
Dec 11, 2019 40.45 41.03 40.43 40.98 2,819,674 +0.77(+1.91%)
Dec 10, 2019 39.98 40.48 39.63 40.22 12,399,749 +2.33(+6.16%)
Dec 09, 2019 38.33 38.34 37.82 37.88 2,462,023 -0.61(-1.59%)
Dec 06, 2019 38.73 38.74 38.44 38.49 1,421,698 -0.04(-0.11%)
Dec 05, 2019 38.96 38.97 38.53 38.53 2,725,457 -0.44(-1.14%)
Dec 04, 2019 38.93 39.04 38.71 38.98 4,614,572 +0.89(+2.33%)
Dec 03, 2019 37.78 38.19 37.77 38.09 2,403,409 -0.23(-0.59%)
Dec 02, 2019 38.71 38.76 38.18 38.32 1,513,069 -0.72(-1.84%)
Nov 29, 2019 38.95 39.09 38.92 39.04 706,245 +0.25(+0.65%)
Nov 27, 2019 38.76 38.89 38.74 38.79 1,555,390 -0.16(-0.41%)
Nov 26, 2019 38.80 38.99 38.78 38.94 1,873,097 -0.28(-0.70%)
Nov 25, 2019 39.08 39.30 39.06 39.22 1,912,112 +0.32(+0.82%)
Nov 22, 2019 38.91 39.10 38.76 38.90 2,356,821 -0.54(-1.38%)
Nov 21, 2019 39.01 39.54 38.98 39.45 2,425,494 +1.02(+2.66%)
Nov 20, 2019 38.53 38.64 38.19 38.43 1,039,473 -0.23(-0.58%)
Nov 19, 2019 38.75 38.82 38.42 38.65 1,217,065 -0.41(-1.05%)
Nov 18, 2019 38.63 39.16 38.63 39.06 1,377,886 +0.50(+1.30%)
Nov 15, 2019 37.92 38.56 37.85 38.56 2,657,568 +0.91(+2.42%)
Nov 14, 2019 37.78 37.82 37.56 37.65 2,258,714 -0.50(-1.32%)
Nov 13, 2019 38.38 38.42 38.07 38.15 1,116,462 -0.36(-0.93%)
Nov 12, 2019 38.21 38.63 38.21 38.51 1,723,497 +0.16(+0.41%)
Nov 11, 2019 38.29 38.45 38.29 38.35 1,177,327 +0.00(+0.00%)
Nov 08, 2019 38.16 38.35 38.08 38.35 2,289,617 +0.32(+0.84%)
Nov 07, 2019 38.27 38.27 37.93 38.03 992,279 -0.56(-1.45%)
Nov 06, 2019 38.33 38.62 38.28 38.59 4,944,819 +0.43(+1.12%)
Nov 05, 2019 38.38 38.47 38.11 38.17 1,160,588 -0.16(-0.41%)
Nov 04, 2019 38.55 38.57 38.28 38.33 1,678,369 +0.16(+0.42%)
Nov 01, 2019 38.30 38.33 37.93 38.17 1,533,028 -0.37(-0.95%)
Oct 31, 2019 39.01 39.09 38.46 38.53 3,353,420 -1.15(-2.91%)
Oct 30, 2019 38.99 39.70 38.86 39.69 1,512,912 +0.60(+1.54%)
Oct 29, 2019 38.88 39.21 38.85 39.09 871,831 +0.28(+0.73%)
Oct 28, 2019 38.53 38.85 38.46 38.80 1,000,800 +0.03(+0.09%)
Oct 25, 2019 38.37 38.79 38.31 38.77 1,224,509 -0.02(-0.04%)
Oct 24, 2019 38.70 38.86 38.58 38.79 1,081,806 +0.51(+1.33%)
Oct 23, 2019 38.03 38.29 37.97 38.28 1,055,095 +0.38(+0.99%)
Oct 22, 2019 38.21 38.41 37.79 37.90 1,543,674 -0.52(-1.35%)
Oct 21, 2019 38.79 38.81 38.41 38.42 1,581,996 -0.19(-0.50%)
Oct 18, 2019 38.71 38.78 38.40 38.61 1,535,420 -0.28(-0.71%)
Oct 17, 2019 38.69 38.99 38.69 38.89 986,443 +0.64(+1.66%)
Oct 16, 2019 38.09 38.33 38.03 38.25 725,771 +0.15(+0.40%)
Oct 15, 2019 37.70 38.16 37.68 38.10 788,837 +0.56(+1.49%)
Oct 14, 2019 37.53 37.66 37.46 37.54 801,467 -0.05(-0.13%)
Oct 11, 2019 37.76 37.88 37.54 37.59 837,186 +0.09(+0.25%)
Oct 10, 2019 37.49 37.83 37.43 37.50 931,820 -0.10(-0.27%)
Oct 09, 2019 37.75 37.78 37.56 37.60 749,829 -0.03(-0.07%)
Oct 08, 2019 37.81 37.87 37.59 37.62 849,741 -0.17(-0.44%)
Oct 07, 2019 37.87 38.02 37.77 37.79 1,105,068 -0.19(-0.51%)
Oct 04, 2019 37.69 38.03 37.65 37.98 2,047,226 +0.63(+1.68%)
Oct 03, 2019 37.17 37.49 37.12 37.36 1,290,201 +0.35(+0.95%)
Oct 02, 2019 37.35 37.45 36.91 37.00 2,274,790 -0.78(-2.06%)
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.