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, 2013 32.41 32.66 32.66 32.66 1,557,321 +0.45(+1.40%)
Dec 30, 2013 31.94 32.30 31.87 32.21 1,587,980 +0.05(+0.17%)
Dec 27, 2013 32.04 32.22 31.96 32.15 1,303,362 +0.34(+1.07%)
Dec 26, 2013 31.72 31.84 31.59 31.81 476,972 +0.34(+1.08%)
Dec 24, 2013 31.40 31.60 31.38 31.47 325,426 -0.17(-0.54%)
Dec 23, 2013 31.29 31.64 31.15 31.64 1,231,525 +0.07(+0.23%)
Dec 20, 2013 31.21 31.57 31.19 31.57 2,149,188 +0.19(+0.60%)
Dec 19, 2013 31.02 31.38 30.95 31.38 3,960,145 +0.41(+1.32%)
Dec 18, 2013 30.68 31.13 30.36 30.97 1,334,065 +0.42(+1.38%)
Dec 17, 2013 30.44 30.59 30.29 30.55 2,230,339 -0.26(-0.83%)
Dec 16, 2013 30.66 30.84 30.56 30.81 1,074,504 +0.54(+1.79%)
Dec 13, 2013 30.25 30.28 30.01 30.26 1,538,985 -0.25(-0.82%)
Dec 12, 2013 30.66 30.84 30.45 30.51 2,685,514 -0.01(-0.04%)
Dec 11, 2013 30.95 31.01 30.47 30.53 1,280,798 +0.04(+0.12%)
Dec 10, 2013 30.87 30.88 30.49 30.49 1,839,921 -0.37(-1.20%)
Dec 09, 2013 30.90 30.92 30.76 30.86 1,198,219 -0.24(-0.76%)
Dec 06, 2013 30.83 31.25 30.83 31.10 1,015,167 +0.24(+0.79%)
Dec 05, 2013 30.90 31.09 30.79 30.85 4,070,471 -0.15(-0.47%)
Dec 04, 2013 30.61 31.03 30.53 31.00 2,437,083 +0.13(+0.41%)
Dec 03, 2013 31.32 31.40 30.85 30.87 1,892,473 -0.79(-2.50%)
Dec 02, 2013 31.77 31.87 31.49 31.66 3,897,343 -0.51(-1.57%)
Nov 29, 2013 32.39 32.41 32.17 32.17 2,585,642 +0.12(+0.36%)
Nov 27, 2013 32.41 32.41 32.01 32.05 3,366,132 -0.18(-0.55%)
Nov 26, 2013 32.36 32.36 32.08 32.23 1,539,803 +0.10(+0.32%)
Nov 25, 2013 32.24 32.29 32.06 32.13 600,172 -0.14(-0.43%)
Nov 22, 2013 32.29 32.30 32.04 32.27 5,064,866 +0.24(+0.76%)
Nov 21, 2013 32.26 32.27 31.94 32.02 4,167,794 -0.20(-0.62%)
Nov 20, 2013 32.50 32.68 32.07 32.22 758,295 -0.22(-0.68%)
Nov 19, 2013 32.50 32.58 32.36 32.44 1,021,212 -0.44(-1.33%)
Nov 18, 2013 33.13 33.18 32.83 32.88 1,049,389 +0.02(+0.07%)
Nov 15, 2013 32.66 32.91 32.58 32.86 1,273,068 +0.55(+1.72%)
Nov 14, 2013 32.08 32.46 32.05 32.30 850,328 +0.15(+0.45%)
Nov 12, 2013 32.15 32.24 32.03 32.16 762,077 +0.05(+0.17%)
Nov 11, 2013 32.05 32.26 31.97 32.10 653,628 +0.16(+0.51%)
Nov 08, 2013 31.35 31.94 31.35 31.94 1,878,432 +0.16(+0.50%)
Nov 07, 2013 32.50 32.51 31.78 31.78 756,980 -0.74(-2.27%)
Nov 06, 2013 32.64 32.76 32.52 32.52 1,194,237 +0.40(+1.23%)
Nov 05, 2013 31.90 32.15 31.76 32.12 2,228,555 -0.08(-0.25%)
Nov 04, 2013 32.12 32.25 32.03 32.20 768,789 +0.12(+0.36%)
Nov 01, 2013 32.10 32.13 31.79 32.08 1,280,264 -0.48(-1.48%)
Oct 31, 2013 32.72 32.85 32.43 32.57 1,142,451 +0.41(+1.27%)
Oct 30, 2013 32.32 32.77 32.16 32.16 1,704,706 +0.54(+1.71%)
Oct 29, 2013 31.71 31.76 31.54 31.62 2,344,597 -0.10(-0.33%)
Oct 28, 2013 31.62 31.76 31.54 31.72 866,141 -0.09(-0.29%)
Oct 25, 2013 31.69 31.81 31.48 31.81 5,392,693 +0.41(+1.32%)
Oct 24, 2013 31.38 31.49 31.27 31.40 5,193,411 +0.19(+0.62%)
Oct 23, 2013 31.03 31.27 31.02 31.20 1,423,537 -0.07(-0.21%)
Oct 22, 2013 31.27 31.47 31.18 31.27 1,260,229 +0.45(+1.46%)
Oct 21, 2013 30.68 30.82 30.63 30.82 1,135,637 +0.22(+0.72%)
Oct 18, 2013 30.41 30.67 30.32 30.60 1,571,607 +0.07(+0.24%)
Oct 17, 2013 30.32 30.54 30.25 30.53 1,033,845 +0.51(+1.70%)
Oct 16, 2013 29.95 30.18 29.85 30.01 1,232,156 +0.00(+0.00%)
Oct 15, 2013 30.17 30.25 30.01 30.01 947,154 -0.49(-1.62%)
Oct 14, 2013 30.23 30.51 30.20 30.51 783,181 +0.07(+0.22%)
Oct 11, 2013 30.27 30.44 30.25 30.44 925,546 +0.35(+1.15%)
Oct 10, 2013 29.97 30.14 29.91 30.09 1,184,633 +0.41(+1.37%)
Oct 09, 2013 29.90 29.91 29.49 29.69 4,624,405 -0.47(-1.56%)
Oct 08, 2013 30.69 30.71 30.15 30.15 1,751,818 -0.64(-2.08%)
Oct 07, 2013 30.79 30.94 30.73 30.79 807,333 +0.04(+0.14%)
Oct 04, 2013 30.79 30.94 30.74 30.75 1,739,063 +0.05(+0.18%)
Oct 03, 2013 30.83 31.00 30.65 30.70 2,960,700 -0.15(-0.49%)
Oct 02, 2013 30.91 30.94 30.65 30.85 2,118,265 -0.31(-1.00%)
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.