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 38.54 38.68 38.00 38.00 1,867,618 -0.19(-0.51%)
Aug 30, 2022 38.15 38.55 38.07 38.19 2,598,514 +0.50(+1.33%)
Aug 29, 2022 37.99 38.05 37.66 37.69 3,658,259 -0.11(-0.29%)
Aug 26, 2022 38.49 38.56 37.67 37.80 5,867,319 +0.31(+0.81%)
Aug 25, 2022 37.16 37.54 36.91 37.50 3,750,155 -0.08(-0.22%)
Aug 24, 2022 37.39 37.60 37.23 37.58 2,816,678 -0.13(-0.34%)
Aug 23, 2022 37.95 38.06 37.58 37.71 2,481,985 -0.22(-0.59%)
Aug 22, 2022 38.17 38.29 37.72 37.93 4,792,110 -0.29(-0.75%)
Aug 19, 2022 37.94 38.47 37.88 38.22 4,330,047 +0.07(+0.19%)
Aug 18, 2022 38.43 38.47 37.90 38.15 4,645,302 -0.92(-2.35%)
Aug 17, 2022 39.06 39.47 38.24 39.06 11,877,558 -2.44(-5.87%)
Aug 16, 2022 40.45 41.57 40.23 41.50 4,066,907 +0.91(+2.24%)
Aug 15, 2022 40.49 40.84 39.94 40.59 3,311,107 -0.50(-1.22%)
Aug 12, 2022 40.72 41.30 40.49 41.09 5,109,857 +0.88(+2.19%)
Aug 11, 2022 38.91 41.00 38.81 40.21 24,222,968 -1.65(-3.94%)
Aug 10, 2022 43.40 43.46 40.01 41.86 10,724,019 -3.20(-7.11%)
Aug 09, 2022 45.18 45.33 45.01 45.06 3,245,715 -0.39(-0.86%)
Aug 08, 2022 45.53 45.88 45.37 45.45 1,522,491 -0.58(-1.27%)
Aug 05, 2022 45.56 46.11 45.54 46.04 929,167 +0.49(+1.08%)
Aug 04, 2022 45.80 45.86 45.39 45.55 1,119,531 +0.31(+0.68%)
Aug 03, 2022 45.82 45.88 45.22 45.24 1,937,653 +0.05(+0.10%)
Aug 02, 2022 45.89 46.16 45.12 45.19 1,644,497 -0.09(-0.20%)
Aug 01, 2022 45.39 45.65 44.94 45.29 3,009,079 -0.74(-1.61%)
Jul 29, 2022 46.31 46.39 45.61 46.03 2,480,868 -1.13(-2.40%)
Jul 28, 2022 46.83 47.18 46.29 47.16 2,928,688 +0.00(+0.00%)
Jul 27, 2022 46.45 47.23 46.17 47.16 1,422,361 +0.53(+1.13%)
Jul 26, 2022 46.52 46.97 46.48 46.63 1,174,970 -0.09(-0.20%)
Jul 25, 2022 46.69 46.73 46.26 46.72 2,866,908 +0.57(+1.24%)
Jul 22, 2022 45.81 46.23 45.74 46.15 1,514,749 -0.12(-0.26%)
Jul 21, 2022 45.55 46.27 45.50 46.27 1,780,813 +0.06(+0.14%)
Jul 20, 2022 47.19 47.21 46.18 46.20 1,550,124 -1.58(-3.31%)
Jul 19, 2022 47.49 47.88 47.31 47.79 1,065,052 +1.34(+2.89%)
Jul 18, 2022 47.18 47.32 46.32 46.44 1,219,082 -0.31(-0.65%)
Jul 15, 2022 46.09 46.85 46.01 46.75 1,603,991 +0.94(+2.06%)
Jul 14, 2022 45.32 45.87 45.05 45.81 1,303,916 -0.32(-0.70%)
Jul 13, 2022 45.71 46.38 45.71 46.13 2,472,567 -0.33(-0.72%)
Jul 12, 2022 46.43 46.73 46.31 46.46 2,122,649 -0.11(-0.24%)
Jul 11, 2022 46.45 46.94 46.44 46.57 1,131,041 +0.12(+0.26%)
Jul 08, 2022 46.37 46.84 46.25 46.45 1,464,384 -0.06(-0.12%)
Jul 07, 2022 46.40 46.69 46.27 46.51 1,702,591 +0.17(+0.36%)
Jul 06, 2022 46.17 46.42 45.91 46.34 2,403,366 -0.13(-0.28%)
Jul 05, 2022 46.35 46.56 45.90 46.47 1,610,512 -0.77(-1.63%)
Jul 01, 2022 46.59 47.24 46.46 47.24 8,536,864 +0.91(+1.96%)
Jun 30, 2022 46.49 46.91 46.13 46.33 7,358,910 -2.44(-5.01%)
Jun 29, 2022 48.74 48.97 48.57 48.78 1,958,556 +0.49(+1.02%)
Jun 28, 2022 48.69 48.71 48.05 48.29 1,064,409 -0.43(-0.87%)
Jun 27, 2022 48.95 49.09 48.58 48.71 1,884,688 -0.76(-1.53%)
Jun 24, 2022 48.52 49.59 48.31 49.47 4,962,945 +2.78(+5.95%)
Jun 23, 2022 46.68 46.97 46.50 46.69 1,662,857 +0.18(+0.38%)
Jun 22, 2022 46.05 46.94 46.03 46.52 1,683,923 +0.69(+1.50%)
Jun 21, 2022 46.28 46.46 45.77 45.83 1,572,753 +0.27(+0.59%)
Jun 17, 2022 45.55 45.93 45.38 45.56 2,480,183 -0.07(-0.16%)
Jun 16, 2022 45.13 45.82 44.92 45.64 2,903,764 +0.27(+0.59%)
Jun 15, 2022 45.25 45.59 44.82 45.37 2,251,358 -0.12(-0.26%)
Jun 14, 2022 45.82 45.94 45.21 45.49 1,402,835 -0.74(-1.60%)
Jun 13, 2022 46.44 46.63 46.15 46.23 2,243,092 -0.92(-1.94%)
Jun 10, 2022 47.22 47.48 46.96 47.15 1,314,716 -0.99(-2.06%)
Jun 09, 2022 48.80 49.03 48.12 48.14 1,378,282 -0.83(-1.70%)
Jun 08, 2022 49.21 49.44 48.93 48.97 2,976,781 -0.75(-1.51%)
Jun 07, 2022 49.29 49.80 49.29 49.72 2,530,119 +0.45(+0.92%)
Jun 06, 2022 49.97 50.03 49.26 49.27 2,853,705 -0.31(-0.62%)
Jun 03, 2022 49.60 49.73 49.39 49.57 1,961,076 +0.08(+0.17%)
Jun 02, 2022 49.75 49.75 49.13 49.49 3,350,699 +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.