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 (%)
Nov 28, 2008 14.04 14.27 13.85 14.18 1,694,013 +0.01(+0.04%)
Nov 26, 2008 14.02 14.18 13.80 14.18 2,485,677 -0.22(-1.53%)
Nov 25, 2008 14.73 14.79 14.13 14.40 4,458,905 -0.18(-1.23%)
Nov 24, 2008 13.92 14.80 13.84 14.58 7,393,049 +1.52(+11.67%)
Nov 21, 2008 13.06 13.10 12.28 13.06 8,474,174 +0.04(+0.32%)
Nov 20, 2008 14.08 14.21 12.95 13.02 6,516,114 -1.01(-7.20%)
Nov 19, 2008 15.34 15.48 14.00 14.03 6,111,428 -1.31(-8.56%)
Nov 18, 2008 15.10 15.51 14.87 15.34 2,675,115 +0.35(+2.33%)
Nov 17, 2008 15.35 15.48 14.95 14.99 2,919,365 -0.51(-3.28%)
Nov 14, 2008 15.90 16.15 15.47 15.50 3,352,499 -0.74(-4.58%)
Nov 13, 2008 15.30 16.24 14.84 16.24 4,670,257 +1.31(+8.79%)
Nov 12, 2008 15.40 15.52 14.88 14.93 2,847,909 -0.47(-3.03%)
Nov 11, 2008 15.45 15.67 15.20 15.40 2,680,193 +0.03(+0.17%)
Nov 10, 2008 15.81 15.93 15.17 15.37 2,209,709 -0.17(-1.09%)
Nov 07, 2008 14.95 15.59 14.93 15.54 3,430,831 +0.96(+6.58%)
Nov 06, 2008 15.36 15.57 14.47 14.58 3,916,729 -0.65(-4.24%)
Nov 05, 2008 15.70 16.05 15.22 15.23 3,347,043 -1.23(-7.48%)
Nov 04, 2008 16.27 16.61 16.13 16.46 2,432,831 +0.45(+2.82%)
Nov 03, 2008 16.00 16.18 15.86 16.01 2,318,152 -0.21(-1.30%)
Oct 31, 2008 15.66 16.35 15.63 16.22 3,122,693 +0.42(+2.66%)
Oct 30, 2008 15.67 15.86 15.11 15.80 3,258,207 -0.14(-0.90%)
Oct 29, 2008 15.89 16.37 15.66 15.94 4,232,969 +0.07(+0.42%)
Oct 28, 2008 14.68 15.87 14.19 15.87 5,621,891 +2.13(+15.48%)
Oct 27, 2008 13.78 14.25 13.71 13.74 3,128,898 -0.38(-2.72%)
Oct 24, 2008 13.57 14.60 13.56 14.13 4,495,759 -0.81(-5.39%)
Oct 23, 2008 15.24 15.70 14.13 14.93 7,249,965 +0.34(+2.32%)
Oct 22, 2008 15.10 15.16 14.44 14.60 2,133,696 -0.95(-6.10%)
Oct 21, 2008 15.82 15.96 15.47 15.54 1,785,213 -0.66(-4.08%)
Oct 20, 2008 15.69 16.21 15.57 16.21 3,319,350 +1.20(+8.00%)
Oct 17, 2008 14.91 15.66 14.81 15.01 6,299,310 +0.55(+3.80%)
Oct 16, 2008 14.31 14.47 13.63 14.46 6,527,009 +0.72(+5.23%)
Oct 15, 2008 14.71 14.74 13.63 13.74 2,873,921 -0.92(-6.30%)
Oct 14, 2008 15.01 15.07 14.33 14.66 4,222,467 -0.01(-0.07%)
Oct 13, 2008 13.70 14.68 13.68 14.67 2,860,408 +1.15(+8.54%)
Oct 10, 2008 13.26 13.89 12.76 13.52 8,837,525 -0.25(-1.79%)
Oct 09, 2008 14.81 14.98 13.70 13.76 4,554,168 -1.24(-8.27%)
Oct 08, 2008 15.44 15.76 14.92 15.01 5,102,927 -0.56(-3.62%)
Oct 07, 2008 16.64 16.70 15.57 15.57 4,372,444 -0.28(-1.75%)
Oct 06, 2008 16.60 16.71 15.28 15.85 5,455,852 -1.30(-7.60%)
Oct 03, 2008 17.34 17.60 17.09 17.15 3,325,149 +0.03(+0.15%)
Oct 02, 2008 17.29 17.37 17.06 17.12 3,268,043 -0.19(-1.10%)
Oct 01, 2008 17.06 17.39 16.93 17.31 2,912,887 +0.46(+2.71%)
Sep 30, 2008 16.69 16.91 16.62 16.86 3,131,333 +0.70(+4.35%)
Sep 29, 2008 16.93 17.03 15.97 16.15 4,557,415 -1.42(-8.06%)
Sep 26, 2008 17.52 17.61 17.37 17.57 0 +0.13(+0.76%)
Sep 25, 2008 17.35 17.55 17.29 17.44 2,276,788 +0.55(+3.28%)
Sep 24, 2008 16.96 17.02 16.68 16.88 2,372,419 -0.09(-0.54%)
Sep 23, 2008 17.24 17.48 16.91 16.97 3,589,497 -0.10(-0.60%)
Sep 22, 2008 17.57 17.57 17.08 17.08 2,288,827 -0.59(-3.34%)
Sep 19, 2008 17.36 17.67 17.05 17.67 0 +0.54(+3.18%)
Sep 18, 2008 17.12 17.21 16.62 17.12 4,702,340 +0.14(+0.85%)
Sep 17, 2008 17.56 17.62 16.96 16.98 6,129,960 -0.55(-3.16%)
Sep 16, 2008 17.68 17.84 17.29 17.53 2,932,250 -0.41(-2.26%)
Sep 15, 2008 18.08 18.18 17.90 17.94 3,668,706 -0.50(-2.72%)
Sep 12, 2008 18.03 18.44 17.96 18.44 3,016,492 +0.44(+2.45%)
Sep 11, 2008 17.81 18.03 17.74 18.00 3,494,169 -0.18(-0.99%)
Sep 10, 2008 18.25 18.38 18.09 18.18 7,296,803 +0.98(+5.73%)
Sep 09, 2008 17.28 17.37 17.17 17.20 6,012,434 +0.34(+2.01%)
Sep 08, 2008 17.05 17.05 16.64 16.86 3,475,553 -0.02(-0.12%)
Sep 05, 2008 17.02 17.04 16.72 16.88 0 -0.03(-0.15%)
Sep 04, 2008 17.48 17.49 16.86 16.90 3,695,284 -1.06(-5.88%)
Sep 03, 2008 17.93 17.96 17.77 17.96 2,526,452 -0.09(-0.48%)
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.