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, 2015 31.85 32.31 31.80 31.90 4,707,721 -0.42(-1.29%)
Apr 29, 2015 32.41 32.57 32.00 32.32 2,130,526 -0.22(-0.68%)
Apr 28, 2015 32.50 32.57 32.23 32.54 1,634,757 -0.45(-1.38%)
Apr 27, 2015 33.30 33.45 32.99 32.99 3,153,300 +0.33(+1.02%)
Apr 24, 2015 32.58 32.88 32.36 32.66 1,227,791 -0.01(-0.02%)
Apr 23, 2015 32.29 32.70 32.17 32.67 964,828 +0.11(+0.33%)
Apr 22, 2015 32.66 32.66 32.39 32.56 1,958,763 +0.02(+0.06%)
Apr 21, 2015 32.52 32.63 32.39 32.54 3,686,510 +0.12(+0.37%)
Apr 20, 2015 32.48 32.64 32.38 32.42 3,380,951 -0.20(-0.60%)
Apr 17, 2015 32.68 32.70 32.35 32.62 1,448,766 -0.29(-0.88%)
Apr 16, 2015 32.96 33.06 32.65 32.91 1,178,328 -0.01(-0.04%)
Apr 15, 2015 33.09 33.15 32.77 32.92 2,590,786 +0.04(+0.12%)
Apr 14, 2015 32.89 33.04 32.79 32.88 5,317,821 +0.15(+0.44%)
Apr 13, 2015 32.94 33.11 32.74 32.74 1,591,855 -0.30(-0.92%)
Apr 10, 2015 32.84 33.11 32.80 33.04 1,351,975 +0.30(+0.93%)
Apr 09, 2015 32.68 32.78 32.51 32.74 988,606 +0.25(+0.76%)
Apr 08, 2015 32.84 32.86 32.38 32.49 1,376,156 -0.07(-0.21%)
Apr 07, 2015 32.75 32.86 32.52 32.56 2,003,970 +0.27(+0.82%)
Apr 06, 2015 32.34 32.65 32.29 32.29 1,754,363 +0.08(+0.24%)
Apr 02, 2015 32.09 32.22 32.22 32.22 4,989,211 +0.71(+2.24%)
Apr 01, 2015 31.76 31.76 31.35 31.51 1,967,120 +0.31(+0.99%)
Mar 31, 2015 31.06 31.33 30.99 31.20 2,657,635 -0.50(-1.59%)
Mar 30, 2015 31.68 31.83 31.58 31.71 1,285,475 +0.17(+0.54%)
Mar 27, 2015 31.28 31.64 31.15 31.54 1,676,197 +0.74(+2.40%)
Mar 26, 2015 31.48 31.48 30.71 30.80 4,341,572 -0.95(-2.98%)
Mar 25, 2015 32.17 32.22 31.67 31.74 2,569,840 -0.52(-1.60%)
Mar 24, 2015 32.39 32.48 32.21 32.26 1,705,609 +0.09(+0.27%)
Mar 23, 2015 32.18 32.38 32.02 32.17 2,297,018 +0.21(+0.67%)
Mar 20, 2015 31.75 32.23 31.61 31.96 3,751,564 +0.74(+2.37%)
Mar 19, 2015 31.07 31.30 31.02 31.22 1,914,686 -0.46(-1.45%)
Mar 18, 2015 31.09 31.84 30.99 31.68 2,580,023 +0.78(+2.51%)
Mar 17, 2015 30.74 31.01 30.64 30.91 2,370,015 +0.22(+0.72%)
Mar 16, 2015 30.40 30.84 30.38 30.68 3,483,996 +0.98(+3.29%)
Mar 13, 2015 29.76 29.88 29.62 29.71 1,935,795 -0.31(-1.03%)
Mar 12, 2015 29.85 30.03 29.81 30.02 2,494,480 +0.40(+1.34%)
Mar 11, 2015 29.61 29.81 29.53 29.62 2,264,598 +0.37(+1.27%)
Mar 10, 2015 29.30 29.35 29.13 29.25 2,985,962 -0.78(-2.59%)
Mar 09, 2015 30.06 30.09 29.93 30.02 1,789,244 +0.09(+0.32%)
Mar 06, 2015 30.09 30.18 29.91 29.93 1,704,137 -0.59(-1.94%)
Mar 05, 2015 30.75 30.75 30.46 30.52 2,424,007 +0.01(+0.04%)
Mar 04, 2015 30.39 30.52 30.16 30.51 2,762,050 +0.16(+0.54%)
Mar 03, 2015 30.64 30.70 30.34 30.34 1,767,119 -0.13(-0.43%)
Mar 02, 2015 30.49 30.58 30.42 30.48 2,128,932 -0.36(-1.17%)
Feb 27, 2015 30.75 31.02 30.62 30.84 2,288,795 -0.01(-0.02%)
Feb 26, 2015 30.98 31.04 30.70 30.84 4,214,425 -0.97(-3.05%)
Feb 25, 2015 31.71 31.95 31.71 31.81 2,281,163 +0.01(+0.04%)
Feb 24, 2015 31.44 31.85 31.34 31.80 1,657,888 +0.11(+0.34%)
Feb 23, 2015 31.74 31.91 31.68 31.69 1,358,614 +0.08(+0.24%)
Feb 20, 2015 30.99 31.76 30.97 31.62 3,213,098 +0.00(+0.00%)
Feb 19, 2015 31.50 31.62 31.32 31.62 3,242,073 +0.54(+1.73%)
Feb 18, 2015 31.08 31.20 30.96 31.08 1,387,790 +0.04(+0.12%)
Feb 17, 2015 30.93 31.08 30.67 31.04 1,704,327 -0.15(-0.47%)
Feb 13, 2015 31.08 31.19 31.19 31.19 2,755,974 +0.52(+1.69%)
Feb 12, 2015 30.35 30.67 30.34 30.67 1,342,365 +0.28(+0.91%)
Feb 11, 2015 30.29 30.43 30.17 30.39 1,426,255 -0.06(-0.19%)
Feb 10, 2015 30.60 30.65 30.35 30.45 1,684,181 +0.28(+0.94%)
Feb 09, 2015 29.96 30.37 29.96 30.17 2,360,766 -0.16(-0.52%)
Feb 06, 2015 30.39 30.61 30.19 30.32 11,861,980 -0.23(-0.76%)
Feb 05, 2015 30.34 30.73 30.22 30.56 3,772,208 +0.90(+3.02%)
Feb 04, 2015 29.13 29.66 29.03 29.66 5,294,343 +0.04(+0.15%)
Feb 03, 2015 29.48 29.76 29.40 29.62 2,291,396 +0.15(+0.51%)
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.