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 (%)
Aug 31, 2015 32.22 32.31 31.90 31.90 2,769,401 -0.23(-0.73%)
Aug 28, 2015 32.28 32.41 32.05 32.13 1,674,630 -0.52(-1.60%)
Aug 27, 2015 32.31 32.79 32.09 32.65 1,784,480 +0.62(+1.93%)
Aug 26, 2015 32.05 32.12 31.30 32.03 4,841,075 +0.85(+2.72%)
Aug 25, 2015 32.64 32.65 31.16 31.19 5,920,543 +0.10(+0.31%)
Aug 24, 2015 31.25 32.14 30.57 31.09 4,789,428 -1.19(-3.70%)
Aug 21, 2015 33.11 33.41 32.28 32.28 2,230,702 -0.79(-2.39%)
Aug 20, 2015 33.76 33.76 33.07 33.07 1,307,581 -0.85(-2.52%)
Aug 19, 2015 33.85 34.14 33.60 33.92 987,448 -0.18(-0.52%)
Aug 18, 2015 34.39 34.39 34.10 34.10 1,107,641 -0.35(-1.00%)
Aug 17, 2015 34.06 34.45 33.96 34.45 3,853,284 +0.23(+0.67%)
Aug 14, 2015 34.23 34.34 33.98 34.22 929,022 -0.51(-1.46%)
Aug 13, 2015 34.64 34.84 34.56 34.73 1,290,338 -0.09(-0.26%)
Aug 12, 2015 34.63 34.82 34.34 34.82 2,076,331 -0.65(-1.82%)
Aug 11, 2015 35.67 35.76 35.29 35.46 1,190,557 -0.38(-1.07%)
Aug 10, 2015 35.41 35.85 35.41 35.85 965,265 +0.72(+2.04%)
Aug 07, 2015 35.05 35.21 34.88 35.13 781,106 -0.38(-1.07%)
Aug 06, 2015 35.78 35.84 35.39 35.51 2,845,539 -0.16(-0.46%)
Aug 05, 2015 35.41 35.72 35.35 35.67 1,357,510 +0.80(+2.28%)
Aug 04, 2015 35.02 35.12 34.84 34.88 824,425 +0.01(+0.02%)
Aug 03, 2015 35.27 35.33 34.84 34.87 3,291,746 -0.33(-0.94%)
Jul 31, 2015 35.14 35.37 34.97 35.20 1,322,078 +0.27(+0.78%)
Jul 30, 2015 34.45 34.93 34.21 34.93 1,323,647 +0.61(+1.77%)
Jul 29, 2015 35.04 35.24 34.32 34.32 1,983,055 -0.76(-2.17%)
Jul 28, 2015 34.79 35.10 34.65 35.09 1,526,271 +0.31(+0.90%)
Jul 27, 2015 34.86 34.98 34.56 34.77 1,430,021 -0.14(-0.39%)
Jul 24, 2015 35.12 35.27 34.66 34.91 2,858,902 +0.11(+0.32%)
Jul 23, 2015 35.00 35.26 34.80 34.80 2,303,224 +0.18(+0.53%)
Jul 22, 2015 34.62 34.71 34.46 34.62 1,975,422 +0.07(+0.19%)
Jul 21, 2015 34.66 34.70 34.53 34.55 4,117,426 -0.17(-0.49%)
Jul 20, 2015 35.05 35.05 34.62 34.72 3,458,298 -0.23(-0.65%)
Jul 17, 2015 35.05 35.07 34.77 34.95 1,437,299 +0.05(+0.13%)
Jul 16, 2015 35.08 35.16 34.90 34.90 1,347,710 +0.35(+1.02%)
Jul 15, 2015 34.75 34.94 34.51 34.55 1,599,613 -0.23(-0.66%)
Jul 14, 2015 34.38 34.78 34.31 34.78 2,711,204 +0.81(+2.38%)
Jul 13, 2015 34.19 34.22 33.97 33.97 3,122,667 +0.40(+1.18%)
Jul 10, 2015 33.87 33.87 33.37 33.57 4,593,433 +1.77(+5.56%)
Jul 09, 2015 32.09 32.26 31.81 31.81 1,715,905 +0.47(+1.50%)
Jul 08, 2015 31.42 31.55 31.15 31.34 1,113,009 -0.09(-0.29%)
Jul 07, 2015 31.11 31.58 30.71 31.43 2,845,825 +0.03(+0.10%)
Jul 06, 2015 31.30 31.83 31.24 31.39 2,336,128 -0.86(-2.67%)
Jul 02, 2015 32.41 32.26 32.26 32.26 1,449,484 -0.19(-0.58%)
Jul 01, 2015 32.40 32.59 32.21 32.44 1,803,078 +0.15(+0.46%)
Jun 30, 2015 33.01 33.02 32.00 32.29 2,685,033 -0.20(-0.62%)
Jun 29, 2015 32.72 32.99 32.41 32.50 2,779,019 -1.33(-3.93%)
Jun 26, 2015 34.06 34.17 33.67 33.83 1,529,939 +0.25(+0.76%)
Jun 25, 2015 33.71 33.79 33.40 33.57 1,781,655 -0.10(-0.29%)
Jun 24, 2015 33.69 33.85 33.53 33.67 7,796,293 +0.28(+0.84%)
Jun 23, 2015 33.63 33.67 33.39 33.39 3,415,698 +0.13(+0.39%)
Jun 22, 2015 33.29 33.81 33.17 33.26 2,523,972 +1.26(+3.95%)
Jun 19, 2015 32.08 32.18 31.89 31.99 4,899,564 -0.04(-0.12%)
Jun 18, 2015 31.82 32.59 31.81 32.03 3,358,767 +0.21(+0.66%)
Jun 17, 2015 31.84 31.89 31.45 31.83 3,937,312 -0.27(-0.83%)
Jun 16, 2015 32.08 32.22 31.95 32.09 1,719,865 -0.14(-0.44%)
Jun 15, 2015 32.13 32.26 31.95 32.24 5,368,154 -0.76(-2.29%)
Jun 12, 2015 32.65 32.99 32.45 32.99 6,321,069 -0.37(-1.11%)
Jun 11, 2015 33.25 33.52 33.09 33.36 4,119,509 +0.37(+1.13%)
Jun 10, 2015 32.52 33.07 32.41 32.99 3,943,172 +0.76(+2.37%)
Jun 09, 2015 32.22 32.35 31.93 32.23 7,201,491 -0.05(-0.14%)
Jun 08, 2015 32.29 32.35 32.13 32.28 3,873,003 -0.05(-0.14%)
Jun 05, 2015 32.28 32.54 32.13 32.32 2,550,578 -0.87(-2.61%)
Jun 04, 2015 33.38 33.95 33.08 33.19 1,539,717 -0.13(-0.39%)
Jun 03, 2015 33.29 33.59 33.24 33.32 2,286,391 +0.86(+2.65%)
Jun 02, 2015 32.50 32.69 32.37 32.46 1,424,572 +0.32(+0.99%)
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.