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 (%)
Jul 29, 2011 21.86 22.20 21.75 21.82 5,053,004 -0.12(-0.56%)
Jul 28, 2011 21.77 22.11 21.70 21.94 4,875,059 +0.42(+1.96%)
Jul 27, 2011 22.15 22.19 21.51 21.52 5,189,969 -0.86(-3.82%)
Jul 26, 2011 22.46 22.49 22.33 22.37 4,738,872 +0.00(+0.00%)
Jul 25, 2011 22.52 22.53 22.31 22.37 4,107,193 +0.03(+0.15%)
Jul 22, 2011 22.39 22.43 22.32 22.34 4,614,510 -0.01(-0.05%)
Jul 21, 2011 22.23 22.44 22.13 22.35 6,530,030 +0.33(+1.51%)
Jul 20, 2011 21.93 22.16 21.87 22.02 8,869,977 +0.16(+0.72%)
Jul 19, 2011 21.62 21.91 21.61 21.86 6,241,942 +0.26(+1.23%)
Jul 18, 2011 21.66 21.73 21.38 21.60 6,797,828 -0.48(-2.17%)
Jul 15, 2011 22.09 22.16 21.92 22.07 9,223,336 +0.29(+1.34%)
Jul 14, 2011 21.92 22.03 21.69 21.78 9,015,855 +0.01(+0.05%)
Jul 13, 2011 21.53 21.98 21.52 21.77 12,163,347 +0.33(+1.52%)
Jul 12, 2011 21.17 21.67 21.17 21.44 10,558,001 -0.15(-0.70%)
Jul 11, 2011 21.56 21.73 21.44 21.60 13,644,334 -0.79(-3.55%)
Jul 08, 2011 22.41 22.58 22.26 22.39 6,231,510 +0.07(+0.33%)
Jul 07, 2011 22.75 22.85 22.14 22.32 14,535,317 -0.25(-1.10%)
Jul 06, 2011 22.45 22.64 22.39 22.56 5,355,764 +0.00(+0.00%)
Jul 05, 2011 22.51 22.66 22.47 22.56 4,576,399 -0.18(-0.79%)
Jul 01, 2011 22.54 22.83 22.48 22.74 5,482,162 +0.13(+0.57%)
Jun 30, 2011 22.27 22.65 22.24 22.61 5,097,116 +0.51(+2.32%)
Jun 29, 2011 22.04 22.16 21.94 22.10 3,815,695 +0.34(+1.55%)
Jun 28, 2011 21.60 21.84 21.56 21.76 3,967,052 +0.56(+2.66%)
Jun 27, 2011 20.95 21.26 20.93 21.20 3,902,398 +0.28(+1.32%)
Jun 24, 2011 21.22 21.22 20.85 20.93 3,108,881 -0.29(-1.35%)
Jun 23, 2011 20.87 21.22 20.70 21.21 7,196,743 -0.11(-0.50%)
Jun 22, 2011 21.38 21.55 21.31 21.32 4,956,572 +0.05(+0.24%)
Jun 21, 2011 21.16 21.36 21.09 21.27 3,127,430 +0.26(+1.23%)
Jun 20, 2011 21.04 21.08 20.97 21.01 3,506,986 -0.01(-0.03%)
Jun 17, 2011 21.09 21.19 20.95 21.02 7,545,759 +0.43(+2.08%)
Jun 16, 2011 20.50 20.70 20.47 20.59 8,753,405 -0.08(-0.41%)
Jun 15, 2011 20.96 21.03 20.53 20.67 15,644,424 -0.94(-4.35%)
Jun 14, 2011 21.40 21.72 21.39 21.61 5,122,009 +0.50(+2.35%)
Jun 13, 2011 21.07 21.22 21.02 21.12 3,433,832 +0.25(+1.21%)
Jun 10, 2011 21.18 21.20 20.77 20.86 6,908,174 -0.53(-2.47%)
Jun 09, 2011 21.43 21.61 21.35 21.39 4,462,698 -0.06(-0.26%)
Jun 08, 2011 21.65 21.67 21.39 21.45 5,428,476 -0.11(-0.52%)
Jun 07, 2011 21.76 21.76 21.55 21.56 3,056,074 +0.16(+0.74%)
Jun 06, 2011 21.56 21.63 21.38 21.40 2,710,811 -0.20(-0.91%)
Jun 03, 2011 21.36 21.71 21.32 21.60 4,236,801 +0.15(+0.71%)
May 24, 2011 21.41 21.57 21.38 21.45 2,960,706 +0.26(+1.22%)
May 23, 2011 21.09 21.29 21.09 21.19 8,967,744 -0.37(-1.70%)
May 20, 2011 21.83 21.89 21.53 21.56 5,326,316 -0.53(-2.40%)
May 19, 2011 21.88 22.11 21.86 22.09 5,976,226 +0.36(+1.66%)
May 18, 2011 21.32 21.83 21.26 21.73 8,984,981 +0.37(+1.74%)
May 17, 2011 21.20 21.36 21.06 21.35 5,277,282 -0.12(-0.55%)
May 16, 2011 21.46 21.63 21.36 21.47 10,564,626 +0.02(+0.10%)
May 13, 2011 21.57 21.60 21.23 21.45 7,852,638 -0.10(-0.44%)
May 12, 2011 21.25 21.65 21.15 21.55 7,941,859 +0.08(+0.37%)
May 11, 2011 21.39 21.52 21.33 21.47 9,393,653 +0.23(+1.07%)
May 10, 2011 21.33 21.33 21.19 21.24 4,091,790 -0.10(-0.48%)
May 09, 2011 21.23 21.37 21.11 21.34 4,788,819 +0.06(+0.30%)
May 06, 2011 21.47 21.52 21.19 21.28 7,459,913 +0.13(+0.64%)
May 05, 2011 21.27 21.36 21.10 21.14 8,519,297 -0.68(-3.13%)
May 04, 2011 21.86 21.92 21.60 21.83 6,610,178 +0.29(+1.32%)
May 03, 2011 21.38 21.63 21.38 21.54 4,652,111 +0.08(+0.38%)
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.