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 29, 2006 23.76 23.82 23.67 23.68 875,920 -0.08(-0.35%)
Dec 28, 2006 23.72 23.90 23.70 23.76 1,126,880 +0.15(+0.63%)
Dec 27, 2006 23.54 23.64 23.51 23.61 1,525,646 +0.31(+1.32%)
Dec 26, 2006 23.34 23.40 23.26 23.30 723,044 +0.04(+0.15%)
Dec 22, 2006 23.39 23.40 23.14 23.27 1,892,628 +0.05(+0.22%)
Dec 21, 2006 23.19 23.32 23.15 23.22 2,610,408 -0.12(-0.51%)
Dec 20, 2006 23.38 23.46 23.23 23.33 2,778,494 -0.17(-0.74%)
Dec 19, 2006 23.37 23.59 23.37 23.51 1,655,903 +0.05(+0.20%)
Dec 18, 2006 23.46 23.47 23.33 23.46 1,982,716 -0.07(-0.28%)
Dec 15, 2006 23.62 23.64 23.46 23.53 1,906,083 +0.04(+0.17%)
Dec 14, 2006 23.48 23.59 23.44 23.49 1,244,462 +0.05(+0.20%)
Dec 13, 2006 23.46 23.54 23.41 23.44 1,928,508 -0.17(-0.72%)
Dec 12, 2006 23.46 23.64 23.46 23.61 3,574,857 +0.22(+0.92%)
Dec 11, 2006 23.24 23.42 23.22 23.40 1,811,510 +0.11(+0.48%)
Dec 08, 2006 23.23 23.43 23.13 23.28 5,902,521 -0.09(-0.39%)
Dec 07, 2006 23.35 23.46 23.27 23.37 3,891,140 +0.28(+1.20%)
Dec 06, 2006 22.91 23.13 22.87 23.10 4,636,024 -0.03(-0.11%)
Dec 05, 2006 23.05 23.25 23.00 23.12 12,395,100 +0.58(+2.57%)
Dec 04, 2006 22.44 22.56 22.37 22.54 1,527,791 +0.08(+0.37%)
Dec 01, 2006 22.44 22.65 22.29 22.46 2,682,166 -0.11(-0.48%)
Nov 30, 2006 22.77 22.77 22.53 22.57 2,062,860 -0.01(-0.02%)
Nov 29, 2006 22.42 22.64 22.37 22.57 1,831,985 +0.56(+2.54%)
Nov 28, 2006 21.97 22.07 21.94 22.02 1,577,320 +0.03(+0.14%)
Nov 27, 2006 22.17 22.17 21.89 21.99 1,193,764 -0.14(-0.65%)
Nov 24, 2006 22.13 22.27 22.11 22.13 675,855 -0.03(-0.12%)
Nov 22, 2006 22.15 22.23 22.06 22.15 2,005,921 +0.16(+0.75%)
Nov 21, 2006 22.03 22.05 21.90 21.99 1,603,060 +0.12(+0.54%)
Nov 20, 2006 21.79 22.03 21.77 21.87 2,361,593 +0.10(+0.45%)
Nov 17, 2006 21.66 21.81 21.64 21.77 1,936,112 +0.00(+0.00%)
Nov 16, 2006 21.83 21.84 21.74 21.77 3,771,802 -0.15(-0.68%)
Nov 15, 2006 21.79 21.99 21.76 21.92 2,956,915 -0.12(-0.56%)
Nov 14, 2006 21.94 22.08 21.72 22.05 2,910,311 +0.18(+0.82%)
Nov 13, 2006 21.86 21.93 21.80 21.87 3,486,134 +0.23(+1.07%)
Nov 10, 2006 21.74 21.76 21.53 21.64 6,600,216 -0.03(-0.14%)
Nov 09, 2006 21.80 21.92 21.56 21.67 4,727,087 +0.00(+0.00%)
Nov 08, 2006 21.83 21.84 21.63 21.67 4,435,958 -0.32(-1.45%)
Nov 07, 2006 21.98 22.13 21.95 21.99 2,702,836 +0.24(+1.11%)
Nov 06, 2006 21.66 21.76 21.63 21.74 3,112,132 +0.27(+1.24%)
Nov 03, 2006 21.54 21.57 21.39 21.48 5,479,965 -0.11(-0.52%)
Nov 02, 2006 21.65 21.74 21.59 21.59 2,625,032 -0.17(-0.78%)
Nov 01, 2006 21.97 22.03 21.68 21.76 1,975,307 -0.13(-0.61%)
Oct 31, 2006 21.36 22.04 21.36 21.89 6,761,867 -0.42(-1.86%)
Oct 30, 2006 22.23 22.44 22.22 22.31 3,442,455 -0.04(-0.16%)
Oct 27, 2006 22.23 22.46 22.11 22.34 3,984,348 -0.38(-1.67%)
Oct 26, 2006 22.53 22.73 22.49 22.72 3,354,707 +0.03(+0.11%)
Oct 25, 2006 22.56 22.73 22.56 22.70 2,619,963 +0.06(+0.25%)
Oct 24, 2006 22.54 22.72 22.49 22.64 2,846,158 -0.08(-0.34%)
Oct 23, 2006 22.47 22.80 22.47 22.72 2,829,583 -0.09(-0.41%)
Oct 20, 2006 22.70 22.84 22.64 22.81 2,449,146 +0.34(+1.53%)
Oct 19, 2006 22.39 22.50 22.32 22.47 4,311,941 -0.05(-0.23%)
Oct 18, 2006 22.40 22.59 22.39 22.52 2,685,286 +0.05(+0.23%)
Oct 17, 2006 22.43 22.54 22.38 22.47 2,168,157 -0.07(-0.32%)
Oct 16, 2006 22.36 22.55 22.31 22.54 4,821,075 +0.36(+1.62%)
Oct 13, 2006 22.18 22.24 22.09 22.18 4,607,749 -0.03(-0.14%)
Oct 12, 2006 22.11 22.25 22.10 22.21 6,123,451 -0.02(-0.07%)
Oct 11, 2006 22.19 22.29 22.13 22.23 5,034,010 -0.01(-0.02%)
Oct 10, 2006 22.28 22.42 22.15 22.23 3,887,825 -0.12(-0.55%)
Oct 09, 2006 22.18 22.37 22.16 22.35 5,873,857 +0.07(+0.32%)
Oct 06, 2006 22.19 22.35 22.11 22.28 4,533,846 -0.59(-2.58%)
Oct 05, 2006 22.77 22.88 22.74 22.87 2,580,378 -0.01(-0.02%)
Oct 04, 2006 22.68 22.89 22.57 22.88 1,584,145 -0.06(-0.27%)
Oct 03, 2006 22.93 23.03 22.82 22.94 960,159 +0.01(+0.02%)
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.