Skip to main content

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

45.10 +0.09 (+0.21%)
Streaming Delayed Price Updated: 1:40 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 45.19 45.27 44.84 45.01 1,966,896 -0.86(-1.87%)
Dec 01, 2022 45.90 46.02 45.62 45.87 1,990,550 +0.52(+1.15%)
Nov 30, 2022 44.56 45.37 44.22 45.35 1,891,133 -0.52(-1.13%)
Nov 29, 2022 45.76 45.98 45.55 45.87 1,353,808 +0.33(+0.72%)
Nov 28, 2022 45.68 45.93 45.45 45.54 1,675,287 +0.15(+0.33%)
Nov 25, 2022 45.16 45.62 45.16 45.39 686,616 +0.35(+0.78%)
Nov 23, 2022 44.85 45.07 44.61 45.04 2,730,361 -0.01(-0.02%)
Nov 22, 2022 44.86 45.10 44.70 45.05 2,865,092 +0.31(+0.69%)
Nov 21, 2022 44.66 44.96 44.47 44.74 2,129,911 +0.23(+0.52%)
Nov 18, 2022 44.26 44.70 44.11 44.51 2,115,313 +0.80(+1.83%)
Nov 17, 2022 43.21 43.99 43.21 43.71 1,258,305 -0.15(-0.34%)
Nov 16, 2022 44.22 44.35 43.78 43.86 4,524,581 +0.31(+0.71%)
Nov 15, 2022 44.04 44.14 43.06 43.55 3,246,092 +0.34(+0.79%)
Nov 14, 2022 43.37 43.68 43.20 43.21 3,003,636 +0.41(+0.96%)
Nov 11, 2022 43.12 43.21 42.23 42.80 5,434,726 -1.51(-3.41%)
Nov 10, 2022 44.67 44.71 43.80 44.31 2,140,793 +0.97(+2.24%)
Nov 09, 2022 43.44 43.74 43.28 43.34 1,441,929 -0.10(-0.23%)
Nov 08, 2022 43.10 43.82 43.05 43.44 1,719,367 -0.01(-0.02%)
Nov 07, 2022 43.11 43.64 43.00 43.45 2,537,558 -0.17(-0.39%)
Nov 04, 2022 43.44 43.75 43.02 43.62 1,618,361 +0.78(+1.82%)
Nov 03, 2022 42.37 43.01 42.34 42.84 2,513,740 -0.10(-0.23%)
Nov 02, 2022 43.43 43.65 42.89 42.94 3,064,021 -0.05(-0.12%)
Nov 01, 2022 43.24 43.25 42.66 42.99 1,898,178 -0.24(-0.56%)
Oct 31, 2022 43.03 43.57 43.01 43.23 5,526,399 +0.18(+0.42%)
Oct 28, 2022 42.74 43.22 42.61 43.05 3,167,563 +1.47(+3.54%)
Oct 27, 2022 41.82 42.05 41.54 41.58 3,560,359 -0.27(-0.65%)
Oct 26, 2022 41.56 42.14 41.56 41.85 2,333,299 +0.57(+1.38%)
Oct 25, 2022 40.76 41.34 40.72 41.28 2,400,989 +0.46(+1.13%)
Oct 24, 2022 40.49 40.90 40.36 40.82 2,808,435 +0.38(+0.94%)
Oct 21, 2022 39.67 40.58 39.52 40.44 2,015,196 +0.81(+2.04%)
Oct 20, 2022 39.53 39.82 39.48 39.63 4,224,932 -0.01(-0.03%)
Oct 19, 2022 40.02 40.12 39.49 39.64 6,899,936 -0.41(-1.02%)
Oct 18, 2022 40.59 40.59 39.84 40.05 3,388,447 -0.39(-0.96%)
Oct 17, 2022 40.18 40.56 40.09 40.44 2,013,331 +0.86(+2.17%)
Oct 14, 2022 40.00 40.19 39.48 39.58 4,564,347 -0.34(-0.85%)
Oct 13, 2022 38.82 40.04 38.80 39.92 1,179,225 +0.68(+1.73%)
Oct 12, 2022 39.48 39.79 39.24 39.24 1,584,738 -0.45(-1.13%)
Oct 11, 2022 39.26 40.26 39.19 39.69 3,609,561 +0.59(+1.51%)
Oct 10, 2022 38.82 39.26 38.68 39.10 2,410,361 +0.24(+0.62%)
Oct 07, 2022 39.18 39.40 38.81 38.86 2,697,202 -0.04(-0.10%)
Oct 06, 2022 38.98 39.12 38.69 38.90 4,376,061 -0.92(-2.31%)
Oct 05, 2022 39.57 40.02 39.46 39.82 3,000,706 -0.30(-0.75%)
Oct 04, 2022 39.72 40.19 39.51 40.12 3,044,377 +0.93(+2.37%)
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.