Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.55 21.65 21.44 21.49 4,339,377 -0.24(-1.09%)
Apr 27, 2012 21.83 21.85 21.64 21.73 7,025,926 +0.48(+2.28%)
Apr 26, 2012 21.04 21.29 20.97 21.25 7,819,351 +0.11(+0.51%)
Apr 25, 2012 21.21 21.27 21.04 21.14 5,844,733 +0.16(+0.75%)
Apr 24, 2012 20.80 21.10 20.77 20.98 11,491,959 +0.36(+1.75%)
Apr 23, 2012 20.60 20.70 20.44 20.62 12,561,325 -0.38(-1.80%)
Apr 20, 2012 20.84 21.12 20.83 21.00 14,192,779 +0.28(+1.36%)
Apr 19, 2012 20.84 20.91 20.55 20.72 17,465,256 -0.10(-0.49%)
Apr 18, 2012 20.74 20.97 20.73 20.82 11,373,416 -0.15(-0.72%)
Apr 17, 2012 20.73 20.99 20.64 20.97 6,049,737 +0.39(+1.92%)
Apr 16, 2012 20.58 20.63 20.44 20.58 5,610,251 +0.19(+0.94%)
Apr 13, 2012 20.40 20.45 20.26 20.39 7,589,649 -0.34(-1.66%)
Apr 12, 2012 20.54 20.83 20.54 20.73 7,045,181 +0.17(+0.85%)
Apr 11, 2012 20.61 20.67 20.42 20.55 12,329,483 +0.17(+0.83%)
Apr 10, 2012 20.74 20.83 20.34 20.39 8,404,594 -0.46(-2.19%)
Apr 09, 2012 20.58 20.94 20.58 20.84 4,926,194 -0.06(-0.30%)
Apr 05, 2012 20.85 20.92 20.74 20.90 8,645,964 -0.31(-1.46%)
Apr 04, 2012 21.29 21.35 21.08 21.21 8,377,061 -0.52(-2.38%)
Apr 03, 2012 22.10 22.11 21.66 21.73 4,027,966 -0.39(-1.76%)
Apr 02, 2012 21.75 22.14 21.72 22.12 4,045,620 +0.30(+1.39%)
Mar 30, 2012 21.86 21.93 21.75 21.82 4,164,481 +0.20(+0.94%)
Mar 29, 2012 21.62 21.66 21.44 21.61 4,372,446 -0.23(-1.03%)
Mar 28, 2012 22.06 22.06 21.71 21.84 6,336,829 -0.01(-0.03%)
Mar 27, 2012 21.90 21.90 21.75 21.84 4,144,044 -0.01(-0.05%)
Mar 26, 2012 21.65 21.89 21.62 21.85 3,736,571 +0.29(+1.33%)
Mar 23, 2012 21.46 21.60 21.35 21.57 2,286,277 -0.08(-0.36%)
Mar 22, 2012 21.52 21.71 21.51 21.65 3,303,896 -0.13(-0.59%)
Mar 21, 2012 21.88 21.94 21.70 21.78 3,241,206 -0.05(-0.21%)
Mar 20, 2012 21.71 21.87 21.70 21.82 2,929,445 -0.09(-0.41%)
Mar 19, 2012 21.75 22.01 21.74 21.91 2,287,126 +0.01(+0.05%)
Mar 16, 2012 21.94 21.98 21.85 21.90 3,354,983 +0.04(+0.18%)
Mar 15, 2012 21.79 21.86 21.61 21.86 3,248,846 +0.18(+0.83%)
Mar 14, 2012 21.76 21.82 21.63 21.68 3,246,149 -0.08(-0.36%)
Mar 13, 2012 21.56 21.78 21.53 21.76 2,810,119 +0.26(+1.20%)
Mar 12, 2012 21.44 21.53 21.36 21.50 1,741,369 +0.06(+0.29%)
Mar 09, 2012 21.38 21.53 21.34 21.44 2,431,690 -0.04(-0.18%)
Mar 08, 2012 21.24 21.52 21.20 21.48 4,666,653 +0.53(+2.53%)
Mar 07, 2012 20.93 21.02 20.84 20.95 4,161,535 +0.15(+0.70%)
Mar 06, 2012 21.00 21.05 20.77 20.80 8,210,051 -0.60(-2.81%)
Mar 05, 2012 21.47 21.52 21.39 21.40 2,632,895 +0.11(+0.50%)
Mar 02, 2012 21.34 21.40 21.26 21.30 2,652,289 -0.14(-0.66%)
Mar 01, 2012 21.17 21.45 21.16 21.44 6,991,785 +0.59(+2.84%)
Feb 29, 2012 21.18 21.22 20.85 20.85 4,991,183 -0.30(-1.44%)
Feb 28, 2012 21.09 21.24 20.98 21.15 3,728,059 +0.03(+0.16%)
Feb 27, 2012 21.02 21.23 21.00 21.12 2,718,098 -0.18(-0.85%)
Feb 24, 2012 21.28 21.42 21.27 21.30 3,782,572 +0.04(+0.21%)
Feb 23, 2012 21.09 21.26 20.99 21.25 4,829,160 +0.44(+2.14%)
Feb 22, 2012 20.88 21.02 20.80 20.81 5,407,878 -0.19(-0.89%)
Feb 21, 2012 20.97 21.14 20.90 20.99 3,032,263 +0.06(+0.30%)
Feb 17, 2012 20.95 20.97 20.85 20.93 4,287,330 +0.04(+0.19%)
Feb 16, 2012 20.75 20.93 20.69 20.89 4,538,735 +0.10(+0.46%)
Feb 15, 2012 20.88 20.90 20.75 20.80 3,318,628 -0.07(-0.35%)
Feb 14, 2012 21.01 21.06 20.76 20.87 3,696,148 -0.28(-1.33%)
Feb 13, 2012 21.14 21.20 21.03 21.15 2,877,841 +0.19(+0.91%)
Feb 10, 2012 20.85 21.03 20.78 20.96 3,847,635 -0.10(-0.48%)
Feb 09, 2012 21.13 21.13 20.89 21.06 4,992,448 +0.15(+0.73%)
Feb 08, 2012 20.86 21.00 20.68 20.91 11,339,894 -0.23(-1.07%)
Feb 07, 2012 20.89 21.16 20.84 21.13 6,465,657 +0.47(+2.26%)
Feb 06, 2012 20.48 20.72 20.44 20.67 4,957,412 -0.01(-0.05%)
Feb 03, 2012 20.62 20.70 20.52 20.68 6,252,676 +0.02(+0.08%)
Feb 02, 2012 20.71 20.75 20.59 20.66 4,529,781 -0.10(-0.46%)
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.