Skip to main content

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

49.28 +0.59 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.76 44.89 44.43 44.49 2,064,381 +0.03(+0.06%)
Jul 29, 2021 44.61 44.64 44.11 44.46 2,229,032 -0.46(-1.02%)
Jul 28, 2021 44.30 45.05 44.22 44.92 1,969,769 +0.40(+0.89%)
Jul 27, 2021 44.31 44.60 44.12 44.52 1,640,055 -0.03(-0.06%)
Jul 26, 2021 44.54 44.69 44.40 44.55 969,446 -0.20(-0.44%)
Jul 23, 2021 44.59 45.00 44.44 44.75 2,346,481 +0.38(+0.86%)
Jul 22, 2021 44.64 44.69 44.35 44.37 721,575 -0.07(-0.16%)
Jul 21, 2021 44.32 44.49 44.13 44.44 1,283,682 +0.09(+0.19%)
Jul 20, 2021 44.01 44.45 43.89 44.35 1,793,953 +0.22(+0.49%)
Jul 19, 2021 44.27 44.45 43.98 44.13 1,166,960 -0.72(-1.62%)
Jul 16, 2021 44.65 44.87 44.38 44.86 528,957 +0.41(+0.91%)
Jul 15, 2021 44.51 44.64 44.29 44.45 1,983,216 -0.71(-1.57%)
Jul 14, 2021 45.01 45.30 44.90 45.16 671,129 +0.06(+0.13%)
Jul 13, 2021 45.14 45.29 45.05 45.10 2,115,015 -0.14(-0.31%)
Jul 12, 2021 45.41 45.53 45.18 45.24 1,077,144 +0.47(+1.06%)
Jul 09, 2021 44.52 44.82 44.49 44.76 1,636,384 +0.61(+1.39%)
Jul 08, 2021 44.13 44.20 43.81 44.15 2,012,213 -0.03(-0.08%)
Jul 07, 2021 44.19 44.36 44.13 44.19 1,600,344 -0.19(-0.43%)
Jul 06, 2021 44.49 44.53 44.16 44.38 3,202,180 -0.81(-1.79%)
Jul 02, 2021 44.93 45.37 44.82 45.19 2,679,712 -0.16(-0.36%)
Jul 01, 2021 45.32 45.48 45.25 45.35 1,113,258 -0.09(-0.19%)
Jun 30, 2021 45.33 45.54 45.21 45.44 1,943,844 -0.04(-0.09%)
Jun 29, 2021 45.45 45.58 45.33 45.48 1,902,578 -0.44(-0.96%)
Jun 28, 2021 45.81 46.02 45.72 45.92 1,124,353 +0.27(+0.59%)
Jun 25, 2021 45.39 45.70 45.36 45.65 1,676,994 +0.51(+1.13%)
Jun 24, 2021 45.07 45.43 45.07 45.14 621,706 +0.21(+0.46%)
Jun 23, 2021 45.39 45.40 44.89 44.94 1,544,658 -0.19(-0.42%)
Jun 22, 2021 45.14 45.26 44.94 45.13 1,340,822 -0.28(-0.61%)
Jun 21, 2021 45.46 45.54 45.21 45.40 899,304 -0.21(-0.45%)
Jun 18, 2021 45.14 45.69 44.99 45.61 6,578,122 -0.33(-0.71%)
Jun 17, 2021 45.64 45.99 45.61 45.94 1,421,659 -0.16(-0.34%)
Jun 16, 2021 46.46 46.59 45.92 46.09 1,330,974 -0.43(-0.93%)
Jun 15, 2021 46.62 46.69 46.50 46.52 1,003,486 -0.28(-0.61%)
Jun 14, 2021 46.49 46.82 46.40 46.81 1,079,834 +0.39(+0.84%)
Jun 11, 2021 46.46 46.52 46.17 46.42 1,011,367 +0.02(+0.04%)
Jun 10, 2021 46.09 46.59 46.04 46.40 1,788,699 +0.86(+1.89%)
Jun 09, 2021 45.32 45.65 45.27 45.54 3,082,597 +0.62(+1.38%)
Jun 08, 2021 45.37 45.37 44.78 44.92 1,077,551 -0.15(-0.33%)
Jun 07, 2021 45.09 45.47 45.01 45.07 3,980,666 -0.17(-0.38%)
Jun 04, 2021 45.15 45.40 44.97 45.24 1,065,258 +0.44(+0.98%)
Jun 03, 2021 44.71 44.89 44.57 44.80 1,154,757 +0.07(+0.15%)
Jun 02, 2021 45.08 45.15 44.73 44.73 1,286,370 -0.54(-1.20%)
Jun 01, 2021 45.67 45.71 45.23 45.27 739,605 -0.83(-1.80%)
May 28, 2021 45.81 46.29 45.81 46.10 649,945 +0.41(+0.89%)
May 27, 2021 46.28 46.43 45.56 45.70 1,326,552 -0.82(-1.76%)
May 26, 2021 46.76 46.76 46.42 46.52 998,143 +0.17(+0.37%)
May 25, 2021 46.64 46.64 46.32 46.34 1,330,643 +0.03(+0.07%)
May 24, 2021 46.45 46.59 46.26 46.31 839,623 -0.13(-0.28%)
May 21, 2021 46.43 46.52 46.22 46.44 1,436,154 -0.19(-0.41%)
May 20, 2021 46.21 46.72 46.18 46.63 1,080,714 +1.03(+2.25%)
May 19, 2021 45.78 45.89 45.40 45.60 1,161,888 -0.53(-1.16%)
May 18, 2021 46.26 46.30 45.96 46.14 1,099,273 -0.02(-0.04%)
May 17, 2021 45.77 46.23 45.76 46.15 1,373,316 +0.65(+1.42%)
May 14, 2021 45.39 45.67 45.28 45.51 1,609,294 +0.17(+0.38%)
May 13, 2021 44.89 45.42 44.82 45.33 1,221,935 +0.66(+1.49%)
May 12, 2021 44.62 45.04 44.59 44.67 1,189,175 -0.16(-0.35%)
May 11, 2021 44.62 44.90 44.52 44.82 1,537,553 -0.43(-0.95%)
May 10, 2021 45.40 45.48 45.15 45.26 1,334,817 +0.54(+1.22%)
May 07, 2021 44.42 44.81 44.38 44.71 2,527,616 +0.70(+1.59%)
May 06, 2021 43.88 44.11 43.65 44.01 1,241,369 +0.37(+0.85%)
May 05, 2021 43.55 43.81 43.50 43.64 2,324,658 +0.14(+0.32%)
May 04, 2021 43.76 43.90 43.48 43.50 1,134,963 -0.41(-0.92%)
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.