Skip to main content

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

57.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 38.47 38.62 37.94 37.94 1,870,712 -0.19(-0.51%)
Aug 30, 2022 38.08 38.49 38.01 38.13 2,602,818 +0.50(+1.33%)
Aug 29, 2022 37.93 37.99 37.59 37.63 3,664,319 -0.11(-0.29%)
Aug 26, 2022 38.43 38.50 37.61 37.74 5,877,040 +0.31(+0.81%)
Aug 25, 2022 37.09 37.47 36.84 37.44 3,756,368 -0.08(-0.22%)
Aug 24, 2022 37.33 37.54 37.17 37.52 2,821,344 -0.13(-0.34%)
Aug 23, 2022 37.89 38.00 37.52 37.65 2,486,097 -0.22(-0.59%)
Aug 22, 2022 38.11 38.22 37.66 37.87 4,800,049 -0.29(-0.75%)
Aug 19, 2022 37.88 38.41 37.82 38.16 4,337,220 +0.07(+0.19%)
Aug 18, 2022 38.37 38.41 37.83 38.08 4,652,998 -0.92(-2.35%)
Aug 17, 2022 39.00 39.41 38.18 39.00 11,897,235 -2.43(-5.87%)
Aug 16, 2022 40.39 41.50 40.16 41.43 4,073,645 +0.91(+2.24%)
Aug 15, 2022 40.42 40.77 39.88 40.52 3,316,593 -0.50(-1.22%)
Aug 12, 2022 40.65 41.23 40.43 41.02 5,118,323 +0.88(+2.19%)
Aug 11, 2022 38.85 40.93 38.75 40.15 24,263,098 -1.65(-3.94%)
Aug 10, 2022 43.33 43.39 39.94 41.79 10,741,785 -3.20(-7.11%)
Aug 09, 2022 45.11 45.26 44.93 44.99 3,251,092 -0.39(-0.86%)
Aug 08, 2022 45.45 45.80 45.29 45.38 1,525,013 -0.58(-1.27%)
Aug 05, 2022 45.48 46.03 45.46 45.96 930,706 +0.49(+1.08%)
Aug 04, 2022 45.72 45.78 45.32 45.47 1,121,386 +0.31(+0.68%)
Aug 03, 2022 45.75 45.80 45.15 45.17 1,940,863 +0.05(+0.10%)
Aug 02, 2022 45.81 46.08 45.05 45.12 1,647,222 -0.09(-0.20%)
Aug 01, 2022 45.31 45.57 44.87 45.21 3,014,064 -0.74(-1.61%)
Jul 29, 2022 46.23 46.31 45.54 45.95 2,484,978 -1.13(-2.40%)
Jul 28, 2022 46.76 47.10 46.21 47.08 2,933,539 +0.00(+0.00%)
Jul 27, 2022 46.38 47.15 46.09 47.08 1,424,717 +0.53(+1.13%)
Jul 26, 2022 46.44 46.89 46.40 46.55 1,176,917 -0.09(-0.20%)
Jul 25, 2022 46.62 46.65 46.18 46.64 2,871,658 +0.57(+1.24%)
Jul 22, 2022 45.73 46.15 45.67 46.07 1,517,258 -0.12(-0.26%)
Jul 21, 2022 45.47 46.19 45.42 46.19 1,783,763 +0.06(+0.14%)
Jul 20, 2022 47.12 47.13 46.11 46.13 1,552,692 -1.58(-3.31%)
Jul 19, 2022 47.41 47.80 47.24 47.71 1,066,816 +1.34(+2.89%)
Jul 18, 2022 47.10 47.25 46.25 46.37 1,221,101 -0.31(-0.65%)
Jul 15, 2022 46.02 46.77 45.93 46.67 1,606,648 +0.94(+2.06%)
Jul 14, 2022 45.25 45.79 44.97 45.73 1,306,077 -0.32(-0.70%)
Jul 13, 2022 45.64 46.30 45.64 46.05 2,476,663 -0.33(-0.72%)
Jul 12, 2022 46.35 46.65 46.23 46.39 2,126,166 -0.11(-0.24%)
Jul 11, 2022 46.38 46.87 46.37 46.50 1,132,915 +0.12(+0.26%)
Jul 08, 2022 46.29 46.77 46.17 46.38 1,466,810 -0.06(-0.12%)
Jul 07, 2022 46.32 46.62 46.19 46.43 1,705,412 +0.17(+0.36%)
Jul 06, 2022 46.09 46.34 45.83 46.27 2,407,348 -0.13(-0.28%)
Jul 05, 2022 46.27 46.49 45.82 46.40 1,613,180 -0.77(-1.63%)
Jul 01, 2022 46.52 47.16 46.39 47.16 8,551,007 +0.91(+1.96%)
Jun 30, 2022 46.41 46.83 46.05 46.26 7,371,101 -2.44(-5.01%)
Jun 29, 2022 48.66 48.89 48.49 48.70 1,961,801 +0.49(+1.02%)
Jun 28, 2022 48.60 48.63 47.97 48.21 1,066,173 -0.43(-0.87%)
Jun 27, 2022 48.87 49.01 48.50 48.63 1,887,810 -0.76(-1.53%)
Jun 24, 2022 48.44 49.51 48.23 49.39 4,971,167 +2.77(+5.95%)
Jun 23, 2022 46.60 46.89 46.42 46.62 1,665,612 +0.18(+0.38%)
Jun 22, 2022 45.97 46.86 45.95 46.44 1,686,712 +0.68(+1.50%)
Jun 21, 2022 46.20 46.39 45.69 45.76 1,575,358 +0.27(+0.59%)
Jun 17, 2022 45.47 45.86 45.31 45.49 2,484,291 -0.07(-0.16%)
Jun 16, 2022 45.05 45.75 44.84 45.56 2,908,574 +0.27(+0.59%)
Jun 15, 2022 45.17 45.52 44.75 45.29 2,255,088 -0.12(-0.26%)
Jun 14, 2022 45.75 45.87 45.14 45.42 1,405,159 -0.74(-1.60%)
Jun 13, 2022 46.37 46.55 46.07 46.15 2,246,808 -0.92(-1.94%)
Jun 10, 2022 47.14 47.40 46.88 47.07 1,316,894 -0.99(-2.06%)
Jun 09, 2022 48.72 48.95 48.04 48.06 1,380,565 -0.83(-1.70%)
Jun 08, 2022 49.13 49.36 48.85 48.89 2,981,713 -0.75(-1.51%)
Jun 07, 2022 49.21 49.72 49.21 49.64 2,534,310 +0.45(+0.92%)
Jun 06, 2022 49.89 49.95 49.18 49.19 2,858,432 -0.31(-0.62%)
Jun 03, 2022 49.52 49.65 49.31 49.49 1,964,324 +0.08(+0.17%)
Jun 02, 2022 49.67 49.67 49.05 49.41 3,356,250 +0.21(+0.43%)
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.