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 (%)
Sep 30, 2022 35.64 35.96 35.42 35.43 3,143,213 +0.02(+0.05%)
Sep 29, 2022 35.24 35.74 34.98 35.41 7,723,472 -0.16(-0.45%)
Sep 28, 2022 35.21 35.65 35.04 35.57 5,178,216 +0.89(+2.55%)
Sep 27, 2022 34.92 35.09 34.55 34.69 6,607,935 -0.03(-0.08%)
Sep 26, 2022 34.95 35.07 34.40 34.72 7,302,487 -1.07(-2.99%)
Sep 23, 2022 35.78 36.18 35.42 35.79 3,648,129 -0.68(-1.87%)
Sep 22, 2022 36.39 36.58 36.07 36.47 3,229,295 +0.34(+0.95%)
Sep 21, 2022 36.76 36.76 36.03 36.12 2,485,642 -1.10(-2.95%)
Sep 20, 2022 37.15 37.46 36.99 37.22 1,464,918 -0.61(-1.60%)
Sep 19, 2022 37.58 37.87 37.33 37.83 1,893,278 -0.21(-0.56%)
Sep 16, 2022 37.57 38.28 37.57 38.04 1,718,582 +0.14(+0.37%)
Sep 15, 2022 37.76 38.08 37.72 37.90 2,371,325 +0.58(+1.55%)
Sep 14, 2022 37.61 37.78 37.17 37.33 1,913,359 -0.45(-1.18%)
Sep 13, 2022 38.15 38.21 37.71 37.77 1,556,834 -0.89(-2.31%)
Sep 12, 2022 38.47 38.91 38.46 38.67 1,498,296 +0.64(+1.69%)
Sep 09, 2022 38.01 38.17 37.83 38.02 1,222,146 +0.67(+1.80%)
Sep 08, 2022 37.14 37.57 36.97 37.35 2,238,764 -0.36(-0.96%)
Sep 07, 2022 37.21 37.83 37.17 37.72 2,726,220 +0.82(+2.22%)
Sep 06, 2022 37.15 37.29 36.81 36.90 2,595,727 -0.46(-1.22%)
Sep 02, 2022 37.71 38.14 37.31 37.35 1,941,872 -0.30(-0.79%)
Sep 01, 2022 37.63 37.80 37.41 37.65 2,148,759 -0.59(-1.54%)
Aug 31, 2022 38.78 38.93 38.24 38.24 1,855,882 -0.20(-0.51%)
Aug 30, 2022 38.39 38.80 38.31 38.43 2,582,185 +0.50(+1.33%)
Aug 29, 2022 38.23 38.29 37.89 37.93 3,635,271 -0.11(-0.29%)
Aug 26, 2022 38.73 38.81 37.91 38.04 5,830,451 +0.31(+0.82%)
Aug 25, 2022 37.39 37.77 37.14 37.74 3,726,590 -0.08(-0.22%)
Aug 24, 2022 37.62 37.84 37.46 37.82 2,798,979 -0.13(-0.34%)
Aug 23, 2022 38.19 38.30 37.82 37.95 2,466,389 -0.22(-0.59%)
Aug 22, 2022 38.42 38.53 37.96 38.17 4,761,997 -0.29(-0.75%)
Aug 19, 2022 38.18 38.71 38.12 38.46 4,302,838 +0.07(+0.19%)
Aug 18, 2022 38.68 38.71 38.14 38.39 4,616,113 -0.92(-2.35%)
Aug 17, 2022 39.31 39.72 38.48 39.31 11,802,923 -2.45(-5.87%)
Aug 16, 2022 40.71 41.84 40.48 41.76 4,041,352 +0.91(+2.24%)
Aug 15, 2022 40.75 41.10 40.20 40.85 3,290,301 -0.50(-1.22%)
Aug 12, 2022 40.98 41.56 40.75 41.35 5,077,749 +0.89(+2.19%)
Aug 11, 2022 39.16 41.26 39.06 40.47 24,070,758 -1.66(-3.94%)
Aug 10, 2022 43.67 43.74 40.26 42.12 10,656,633 -3.22(-7.11%)
Aug 09, 2022 45.47 45.62 45.29 45.35 3,225,320 -0.39(-0.86%)
Aug 08, 2022 45.82 46.17 45.66 45.74 1,512,924 -0.59(-1.27%)
Aug 05, 2022 45.84 46.40 45.82 46.33 923,328 +0.49(+1.08%)
Aug 04, 2022 46.09 46.15 45.68 45.83 1,112,497 +0.31(+0.68%)
Aug 03, 2022 46.11 46.17 45.51 45.53 1,925,477 +0.05(+0.10%)
Aug 02, 2022 46.18 46.45 45.41 45.48 1,634,164 -0.09(-0.20%)
Aug 01, 2022 45.68 45.94 45.23 45.57 2,990,171 -0.75(-1.61%)
Jul 29, 2022 46.60 46.68 45.90 46.32 2,465,279 -1.14(-2.40%)
Jul 28, 2022 47.13 47.47 46.58 47.46 2,910,285 +0.00(+0.00%)
Jul 27, 2022 46.75 47.53 46.46 47.46 1,413,423 +0.53(+1.13%)
Jul 26, 2022 46.81 47.27 46.78 46.92 1,167,587 -0.09(-0.20%)
Jul 25, 2022 46.99 47.03 46.55 47.02 2,848,894 +0.58(+1.24%)
Jul 22, 2022 46.09 46.52 46.03 46.44 1,505,230 -0.12(-0.26%)
Jul 21, 2022 45.83 46.56 45.79 46.56 1,769,623 +0.07(+0.14%)
Jul 20, 2022 47.49 47.51 46.48 46.50 1,540,383 -1.59(-3.31%)
Jul 19, 2022 47.79 48.18 47.61 48.09 1,058,359 +1.35(+2.89%)
Jul 18, 2022 47.47 47.62 46.62 46.74 1,211,421 -0.31(-0.65%)
Jul 15, 2022 46.38 47.15 46.30 47.05 1,593,912 +0.95(+2.06%)
Jul 14, 2022 45.61 46.16 45.33 46.09 1,295,723 -0.33(-0.70%)
Jul 13, 2022 46.00 46.67 46.00 46.42 2,457,030 -0.34(-0.72%)
Jul 12, 2022 46.72 47.03 46.60 46.76 2,109,311 -0.11(-0.24%)
Jul 11, 2022 46.75 47.24 46.74 46.87 1,123,934 +0.12(+0.26%)
Jul 08, 2022 46.66 47.14 46.54 46.75 1,455,182 -0.06(-0.12%)
Jul 07, 2022 46.69 46.99 46.56 46.80 1,691,893 +0.17(+0.36%)
Jul 06, 2022 46.46 46.71 46.20 46.64 2,388,264 -0.13(-0.28%)
Jul 05, 2022 46.64 46.86 46.19 46.77 1,600,392 -0.77(-1.63%)
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.