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 (%)
Jun 30, 2004 31.89 32.04 31.65 31.99 540,500 +0.16(+0.50%)
Jun 29, 2004 31.91 31.93 31.79 31.83 123,800 +0.03(+0.09%)
Jun 28, 2004 32.14 32.14 31.75 31.80 906,300 -0.14(-0.44%)
Jun 25, 2004 32.11 32.29 31.84 31.94 164,400 +0.09(+0.28%)
Jun 24, 2004 31.80 31.96 31.70 31.85 126,700 -0.11(-0.34%)
Jun 23, 2004 31.83 31.96 31.56 31.96 109,700 -0.02(-0.06%)
Jun 22, 2004 31.99 32.15 31.80 31.98 259,900 +0.02(+0.06%)
Jun 21, 2004 31.89 32.14 31.83 31.96 172,100 -0.14(-0.44%)
Jun 18, 2004 31.68 32.18 31.62 32.10 293,700 +0.21(+0.66%)
Jun 17, 2004 32.24 32.24 31.74 31.89 144,400 -0.71(-2.18%)
Jun 16, 2004 32.61 32.67 32.33 32.60 156,200 -0.02(-0.06%)
Jun 15, 2004 32.30 32.70 32.30 32.62 172,100 +0.51(+1.59%)
Jun 14, 2004 32.09 32.18 31.85 32.11 336,700 -0.70(-2.13%)
Jun 10, 2004 32.63 32.97 32.63 32.81 86,700 +0.31(+0.95%)
Jun 09, 2004 33.03 33.13 32.42 32.50 406,600 -1.05(-3.13%)
Jun 08, 2004 33.41 33.70 33.37 33.55 352,300 -0.25(-0.74%)
Jun 07, 2004 33.45 33.91 33.34 33.80 210,100 +0.77(+2.33%)
Jun 04, 2004 33.04 33.20 32.94 33.03 171,100 +0.62(+1.91%)
Jun 03, 2004 32.45 32.69 32.31 32.41 158,900 -0.35(-1.07%)
Jun 02, 2004 33.04 33.14 32.75 32.76 203,700 +0.16(+0.49%)
Jun 01, 2004 32.67 32.75 32.40 32.60 221,200 -0.57(-1.72%)
May 28, 2004 33.34 33.35 33.13 33.17 516,800 -0.35(-1.04%)
May 27, 2004 33.30 33.57 33.19 33.52 407,200 +0.89(+2.73%)
May 26, 2004 32.49 32.66 32.23 32.63 318,200 -0.03(-0.09%)
May 25, 2004 32.22 32.66 32.04 32.66 2,646,200 +0.75(+2.35%)
May 24, 2004 31.94 32.01 31.75 31.91 148,400 +0.06(+0.19%)
May 21, 2004 31.93 32.00 31.56 31.85 139,100 +0.11(+0.35%)
May 20, 2004 32.00 32.07 31.46 31.74 90,100 -0.33(-1.03%)
May 19, 2004 32.21 32.53 32.06 32.07 127,400 +0.25(+0.79%)
May 18, 2004 31.77 31.98 31.74 31.82 361,600 +0.13(+0.41%)
May 17, 2004 32.00 32.08 31.60 31.69 163,500 -0.09(-0.28%)
May 14, 2004 31.68 31.87 31.53 31.78 141,700 +0.43(+1.37%)
May 13, 2004 31.37 31.54 31.20 31.35 99,200 -0.21(-0.67%)
May 12, 2004 31.50 31.65 31.14 31.56 162,500 +0.23(+0.73%)
May 11, 2004 31.26 31.34 31.09 31.33 111,700 +0.04(+0.13%)
May 10, 2004 31.46 31.50 31.08 31.29 139,700 -0.69(-2.16%)
May 07, 2004 31.90 32.09 31.78 31.98 2,241,800 +0.23(+0.72%)
May 06, 2004 31.59 31.89 31.49 31.75 3,842,000 -0.05(-0.16%)
May 05, 2004 31.65 31.90 31.58 31.80 341,600 +0.72(+2.32%)
May 04, 2004 31.20 31.21 30.90 31.08 394,900 +0.08(+0.26%)
May 03, 2004 31.05 31.18 30.60 31.00 403,300 -0.10(-0.32%)
Apr 30, 2004 31.40 31.52 30.85 31.10 688,600 +0.60(+1.97%)
Apr 29, 2004 30.03 30.73 30.03 30.50 1,015,300 +1.14(+3.88%)
Apr 28, 2004 29.69 29.73 29.22 29.36 987,300 -1.27(-4.15%)
Apr 27, 2004 30.79 30.88 30.61 30.63 488,000 -0.16(-0.52%)
Apr 26, 2004 31.00 31.24 30.73 30.79 1,621,400 -2.04(-6.21%)
Apr 23, 2004 33.66 33.66 32.80 32.83 323,100 -0.53(-1.59%)
Apr 22, 2004 32.88 33.60 32.81 33.36 759,200 +0.90(+2.77%)
Apr 21, 2004 32.13 32.52 32.04 32.46 528,700 +0.51(+1.60%)
Apr 20, 2004 32.16 32.51 31.95 31.95 242,700 -0.70(-2.14%)
Apr 19, 2004 32.41 32.90 32.28 32.65 180,200 -0.04(-0.12%)
Apr 16, 2004 32.30 32.74 32.25 32.69 201,400 +0.13(+0.40%)
Apr 15, 2004 32.35 32.69 32.19 32.56 219,600 +0.37(+1.15%)
Apr 14, 2004 31.76 32.43 31.70 32.19 194,300 +0.04(+0.12%)
Apr 13, 2004 32.43 32.45 32.02 32.15 75,400 -0.41(-1.26%)
Apr 12, 2004 32.85 33.05 32.40 32.56 46,900 -0.09(-0.28%)
Apr 08, 2004 32.66 32.70 32.45 32.65 56,300 +0.24(+0.74%)
Apr 07, 2004 32.91 32.95 32.12 32.41 179,100 -0.19(-0.58%)
Apr 06, 2004 32.79 32.80 32.34 32.60 74,300 -0.45(-1.36%)
Apr 05, 2004 32.93 33.24 32.75 33.05 90,700 -0.27(-0.81%)
Apr 02, 2004 32.97 33.35 32.84 33.32 363,500 +0.24(+0.73%)
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.