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 (%)
Dec 31, 2002 15.46 15.69 15.23 15.59 136,302 -0.03(-0.16%)
Dec 30, 2002 15.33 15.62 15.10 15.62 33,929 +0.28(+1.84%)
Dec 27, 2002 15.44 15.44 15.10 15.33 48,358 -0.13(-0.83%)
Dec 26, 2002 15.54 15.56 15.41 15.46 12,869 -0.09(-0.59%)
Dec 24, 2002 15.49 15.64 15.44 15.55 43,679 +0.02(+0.10%)
Dec 23, 2002 15.26 15.74 15.23 15.54 108,612 +0.19(+1.24%)
Dec 20, 2002 14.90 15.51 14.86 15.35 273,189 +0.63(+4.29%)
Dec 19, 2002 15.12 15.12 14.56 14.72 179,591 -0.43(-2.84%)
Dec 18, 2002 15.03 15.18 15.03 15.15 280,793 +0.07(+0.48%)
Dec 17, 2002 15.29 15.29 14.99 15.08 48,358 -0.21(-1.37%)
Dec 16, 2002 14.87 15.56 14.86 15.29 189,145 +0.61(+4.16%)
Dec 13, 2002 14.73 14.80 14.58 14.68 62,203 -0.16(-1.11%)
Dec 12, 2002 14.52 14.87 14.46 14.84 43,094 -0.03(-0.21%)
Dec 11, 2002 14.68 14.88 14.68 14.87 37,634 +0.10(+0.66%)
Dec 10, 2002 14.46 14.83 14.44 14.77 133,962 +0.54(+3.78%)
Dec 09, 2002 14.44 14.46 14.24 14.24 24,569 -0.42(-2.87%)
Dec 06, 2002 14.31 14.85 14.31 14.66 150,926 +0.18(+1.28%)
Dec 05, 2002 14.77 14.88 14.44 14.47 57,718 -0.27(-1.84%)
Dec 04, 2002 14.62 15.00 14.51 14.74 86,968 +0.53(+3.72%)
Dec 03, 2002 14.51 14.51 14.22 14.22 69,028 -0.58(-3.92%)
Dec 02, 2002 14.87 14.87 14.58 14.80 83,263 -0.23(-1.54%)
Nov 29, 2002 15.10 15.20 14.95 15.03 59,083 -0.16(-1.05%)
Nov 27, 2002 14.82 15.32 14.82 15.18 126,552 +0.47(+3.17%)
Nov 26, 2002 15.13 15.13 14.70 14.72 97,692 -0.51(-3.37%)
Nov 25, 2002 15.06 15.36 15.06 15.23 81,118 -0.19(-1.26%)
Nov 22, 2002 15.31 15.54 15.31 15.43 85,798 -0.01(-0.07%)
Nov 21, 2002 15.41 15.51 15.36 15.44 70,393 +0.04(+0.23%)
Nov 20, 2002 15.03 15.43 14.93 15.40 111,147 +0.01(+0.07%)
Nov 19, 2002 15.49 15.59 15.31 15.39 71,563 -0.28(-1.80%)
Nov 18, 2002 15.67 15.79 15.66 15.67 118,167 +0.13(+0.86%)
Nov 15, 2002 15.05 15.69 15.05 15.54 148,586 +0.38(+2.54%)
Nov 14, 2002 14.97 15.23 14.95 15.15 47,383 +0.70(+4.86%)
Nov 13, 2002 14.33 14.68 14.33 14.45 41,729 -0.27(-1.85%)
Nov 12, 2002 14.62 14.85 14.50 14.72 215,665 -0.08(-0.55%)
Nov 11, 2002 14.84 14.96 14.72 14.81 223,075 -0.09(-0.62%)
Nov 08, 2002 14.92 15.02 14.67 14.90 89,698 -0.18(-1.22%)
Nov 07, 2002 15.31 15.48 15.06 15.08 64,153 -0.71(-4.51%)
Nov 06, 2002 15.56 15.80 15.44 15.80 60,253 -0.26(-1.60%)
Nov 05, 2002 15.74 16.23 15.69 16.05 63,178 +0.30(+1.92%)
Nov 04, 2002 15.53 15.95 15.35 15.75 69,028 -0.07(-0.42%)
Nov 01, 2002 15.64 15.82 15.51 15.82 39,584 +0.23(+1.45%)
Oct 31, 2002 15.58 15.85 15.54 15.59 71,953 +0.31(+2.01%)
Oct 30, 2002 15.03 15.43 14.97 15.28 26,714 +0.16(+1.05%)
Oct 29, 2002 15.13 15.21 14.77 15.12 40,169 -0.26(-1.70%)
Oct 28, 2002 15.28 15.59 15.21 15.38 60,643 +0.02(+0.13%)
Oct 25, 2002 15.36 15.53 15.18 15.36 23,789 +0.21(+1.39%)
Oct 24, 2002 15.17 15.33 15.08 15.15 50,308 -0.02(-0.10%)
Oct 23, 2002 15.13 15.23 15.01 15.17 127,917 -0.47(-3.02%)
Oct 22, 2002 15.59 16.08 15.46 15.64 185,440 -0.03(-0.16%)
Oct 21, 2002 15.23 15.73 15.23 15.67 183,881 +0.38(+2.52%)
Oct 18, 2002 15.26 15.33 15.08 15.28 121,677 -0.28(-1.81%)
Oct 17, 2002 15.87 15.87 15.26 15.56 27,104 -0.13(-0.82%)
Oct 16, 2002 15.90 15.95 15.58 15.69 277,868 -0.48(-2.95%)
Oct 15, 2002 15.72 16.20 15.63 16.17 168,866 +0.69(+4.44%)
Oct 14, 2002 15.31 15.60 15.31 15.48 212,935 +0.24(+1.58%)
Oct 11, 2002 15.01 15.57 14.74 15.24 258,954 +0.01(+0.07%)
Oct 10, 2002 14.46 15.24 14.44 15.23 143,711 +0.57(+3.92%)
Oct 09, 2002 14.60 14.85 14.55 14.66 65,323 -0.09(-0.63%)
Oct 08, 2002 14.67 14.77 14.41 14.75 188,755 +0.36(+2.53%)
Oct 07, 2002 14.56 14.67 14.38 14.38 72,343 -0.36(-2.43%)
Oct 04, 2002 14.90 14.97 14.66 14.74 94,572 -0.51(-3.36%)
Oct 03, 2002 15.33 15.64 15.10 15.26 46,408 -0.05(-0.34%)
Oct 02, 2002 15.38 15.84 15.31 15.31 179,591 -0.19(-1.26%)
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.