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 (%)
Mar 31, 2010 19.04 19.25 18.98 19.16 3,288,449 +0.06(+0.32%)
Mar 30, 2010 19.21 19.28 19.03 19.10 2,760,759 -0.07(-0.35%)
Mar 29, 2010 19.07 19.21 19.04 19.16 2,698,895 +0.02(+0.11%)
Mar 26, 2010 19.14 19.21 19.00 19.14 3,322,228 -0.08(-0.43%)
Mar 25, 2010 19.25 19.37 19.18 19.23 4,212,023 +0.11(+0.56%)
Mar 24, 2010 19.11 19.21 19.08 19.12 5,154,521 -0.45(-2.28%)
Mar 23, 2010 19.42 19.59 19.38 19.56 4,322,090 -0.02(-0.10%)
Mar 22, 2010 19.08 19.62 19.08 19.59 4,561,797 -0.13(-0.68%)
Mar 19, 2010 19.68 19.78 19.49 19.72 3,289,572 -0.13(-0.67%)
Mar 18, 2010 19.88 19.95 19.65 19.85 2,150,091 -0.09(-0.44%)
Mar 17, 2010 19.97 20.03 19.85 19.94 2,558,553 -0.29(-1.42%)
Mar 16, 2010 19.95 20.25 19.92 20.23 2,632,770 +0.45(+2.28%)
Mar 15, 2010 19.66 19.80 19.66 19.77 3,314,766 +0.27(+1.37%)
Mar 12, 2010 19.66 19.66 19.41 19.51 2,662,327 -0.08(-0.39%)
Mar 11, 2010 19.52 19.59 19.37 19.59 1,674,081 -0.04(-0.21%)
Mar 10, 2010 19.55 19.74 19.54 19.63 1,479,434 +0.05(+0.24%)
Mar 09, 2010 19.52 19.65 19.50 19.58 1,236,470 +0.02(+0.08%)
Mar 08, 2010 19.59 19.63 19.45 19.56 2,602,298 +0.01(+0.03%)
Mar 05, 2010 19.22 19.56 19.14 19.56 2,261,722 +0.47(+2.44%)
Mar 04, 2010 19.12 19.18 18.97 19.09 1,987,336 -0.21(-1.09%)
Mar 03, 2010 19.18 19.42 19.14 19.30 2,968,274 +0.19(+0.99%)
Mar 02, 2010 19.03 19.18 18.98 19.11 1,166,450 +0.12(+0.62%)
Mar 01, 2010 18.92 19.03 18.83 19.00 2,454,739 +0.23(+1.20%)
Feb 26, 2010 18.54 18.87 18.46 18.77 5,807,646 +0.21(+1.13%)
Feb 25, 2010 18.25 18.56 18.14 18.56 4,024,065 -0.09(-0.47%)
Feb 24, 2010 18.79 18.91 18.56 18.65 4,474,634 +0.04(+0.19%)
Feb 23, 2010 18.85 18.94 18.55 18.61 3,438,896 -0.26(-1.39%)
Feb 22, 2010 19.02 19.06 18.81 18.87 1,259,023 -0.16(-0.86%)
Feb 19, 2010 18.83 19.08 18.74 19.04 1,898,102 +0.05(+0.27%)
Feb 18, 2010 19.00 19.08 18.92 18.98 2,283,757 +0.16(+0.87%)
Feb 17, 2010 19.09 19.10 18.77 18.82 2,192,235 -0.03(-0.14%)
Feb 16, 2010 18.60 18.91 18.53 18.85 4,295,415 +0.28(+1.49%)
Feb 12, 2010 18.52 18.57 18.57 18.57 1,762,956 +0.05(+0.25%)
Feb 11, 2010 18.48 18.55 18.23 18.52 2,656,327 +0.08(+0.45%)
Feb 10, 2010 18.55 18.60 18.19 18.44 2,838,173 -0.17(-0.91%)
Feb 09, 2010 18.43 18.81 18.40 18.61 2,314,712 +0.19(+1.06%)
Feb 08, 2010 18.48 18.68 18.40 18.42 3,265,389 +0.21(+1.13%)
Feb 05, 2010 18.34 18.44 17.90 18.21 4,664,111 -0.56(-2.98%)
Feb 04, 2010 19.25 19.28 18.75 18.77 1,702,974 -0.47(-2.43%)
Feb 03, 2010 19.40 19.45 19.21 19.24 1,418,818 -0.06(-0.29%)
Feb 02, 2010 19.14 19.33 19.05 19.29 1,861,452 +0.29(+1.54%)
Feb 01, 2010 18.97 19.06 18.88 19.00 2,952,079 +0.12(+0.65%)
Jan 29, 2010 19.12 19.28 18.85 18.88 8,668,895 +0.21(+1.10%)
Jan 28, 2010 19.18 19.19 18.63 18.67 9,615,240 -0.76(-3.93%)
Jan 27, 2010 19.36 19.48 19.30 19.44 3,024,374 -0.11(-0.58%)
Jan 26, 2010 19.52 19.72 19.46 19.55 3,811,174 +0.11(+0.58%)
Jan 25, 2010 19.57 19.60 19.44 19.44 2,242,773 -0.10(-0.53%)
Jan 22, 2010 19.77 19.88 19.53 19.54 3,419,149 -0.40(-2.01%)
Jan 21, 2010 20.47 20.51 19.84 19.94 3,989,437 -0.67(-3.26%)
Jan 20, 2010 20.94 20.99 20.39 20.61 6,732,727 -0.57(-2.71%)
Jan 19, 2010 20.83 21.21 20.83 21.19 3,427,339 +0.13(+0.63%)
Jan 15, 2010 21.25 21.05 21.05 21.05 2,247,911 -0.26(-1.20%)
Jan 14, 2010 21.11 21.33 21.07 21.31 2,553,264 +0.43(+2.06%)
Jan 13, 2010 20.85 20.94 20.75 20.88 2,392,586 +0.09(+0.44%)
Jan 12, 2010 20.66 20.87 20.61 20.79 1,531,884 -0.17(-0.81%)
Jan 11, 2010 20.95 21.00 20.86 20.95 1,268,197 +0.34(+1.67%)
Jan 08, 2010 20.50 20.63 20.36 20.61 1,653,175 +0.07(+0.32%)
Jan 07, 2010 20.43 20.59 20.36 20.54 2,710,201 -0.11(-0.55%)
Jan 06, 2010 20.57 20.66 20.42 20.66 2,930,365 -0.01(-0.05%)
Jan 05, 2010 20.72 20.78 20.57 20.67 2,471,251 -0.27(-1.27%)
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.