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 (%)
May 30, 2003 16.16 16.51 16.10 16.43 106,467 +0.26(+1.62%)
May 29, 2003 16.00 16.18 15.98 16.16 102,177 +0.27(+1.68%)
May 28, 2003 15.80 16.10 15.59 15.90 81,313 +0.26(+1.64%)
May 27, 2003 15.33 15.69 15.32 15.64 88,138 +0.09(+0.59%)
May 23, 2003 15.51 15.64 15.46 15.55 19,109 +0.06(+0.36%)
May 22, 2003 15.41 15.56 15.31 15.49 60,448 +0.21(+1.38%)
May 21, 2003 15.16 15.35 15.09 15.28 115,632 +0.15(+0.98%)
May 20, 2003 15.13 15.38 15.01 15.13 66,883 -0.24(-1.53%)
May 19, 2003 15.95 15.95 15.29 15.37 111,537 -0.68(-4.25%)
May 16, 2003 16.02 16.21 15.90 16.05 25,349 +0.24(+1.52%)
May 15, 2003 15.63 15.92 15.59 15.81 46,993 +0.06(+0.39%)
May 14, 2003 15.80 15.84 15.56 15.75 46,603 -0.16(-1.03%)
May 13, 2003 15.69 15.95 15.59 15.91 78,583 -0.19(-1.18%)
May 12, 2003 15.86 16.19 15.82 16.10 373,611 +0.09(+0.58%)
May 09, 2003 15.58 16.08 15.56 16.01 34,709 +0.45(+2.87%)
May 08, 2003 15.69 15.89 15.49 15.56 124,407 -0.33(-2.10%)
May 07, 2003 16.04 16.07 15.87 15.90 52,063 -0.41(-2.48%)
May 06, 2003 15.97 16.36 15.95 16.30 91,843 +0.33(+2.05%)
May 05, 2003 15.80 16.02 15.80 15.97 90,283 +0.43(+2.77%)
May 02, 2003 15.38 15.58 15.29 15.54 73,708 +0.16(+1.03%)
May 01, 2003 15.33 15.44 15.18 15.38 22,619 -0.01(-0.03%)
Apr 30, 2003 15.25 15.44 15.25 15.39 133,767 +0.42(+2.77%)
Apr 29, 2003 15.00 15.18 14.84 14.97 293,078 -0.01(-0.03%)
Apr 28, 2003 14.47 15.00 14.45 14.98 51,478 +0.36(+2.46%)
Apr 25, 2003 14.85 14.85 14.60 14.62 34,319 -0.21(-1.38%)
Apr 24, 2003 14.72 14.90 14.69 14.83 64,933 -0.54(-3.50%)
Apr 23, 2003 15.09 15.36 15.00 15.36 305,363 +0.11(+0.74%)
Apr 22, 2003 15.05 15.26 14.97 15.25 199,480 -0.11(-0.70%)
Apr 21, 2003 15.31 15.40 15.28 15.36 31,979 +0.06(+0.40%)
Apr 17, 2003 15.03 15.38 15.03 15.30 141,371 +0.58(+3.94%)
Apr 16, 2003 15.01 15.05 14.72 14.72 40,949 -0.66(-4.30%)
Apr 15, 2003 15.08 15.38 15.08 15.38 123,042 +0.48(+3.24%)
Apr 14, 2003 14.67 15.01 14.67 14.90 162,626 +0.41(+2.80%)
Apr 11, 2003 14.68 14.73 14.41 14.49 51,868 -0.10(-0.67%)
Apr 10, 2003 14.72 14.81 14.46 14.59 28,469 -0.15(-1.04%)
Apr 09, 2003 14.81 15.05 14.70 14.74 52,843 -0.26(-1.71%)
Apr 08, 2003 14.87 15.10 14.85 15.00 63,178 +0.36(+2.45%)
Apr 07, 2003 14.93 14.97 14.64 14.64 237,894 +0.12(+0.85%)
Apr 04, 2003 14.46 14.62 14.37 14.52 169,061 +0.52(+3.70%)
Apr 03, 2003 13.95 14.18 13.87 14.00 111,537 -0.10(-0.73%)
Apr 02, 2003 13.80 14.10 13.80 14.10 176,276 +0.76(+5.69%)
Apr 01, 2003 13.23 13.34 13.15 13.34 58,108 +0.24(+1.84%)
Mar 31, 2003 12.97 13.17 12.85 13.10 164,381 -0.46(-3.40%)
Mar 28, 2003 13.35 13.67 13.33 13.56 98,472 +0.21(+1.54%)
Mar 27, 2003 13.03 13.38 12.97 13.36 312,188 -0.30(-2.21%)
Mar 26, 2003 13.57 13.74 13.50 13.66 57,133 -0.13(-0.97%)
Mar 25, 2003 13.47 13.96 13.43 13.80 126,552 +0.46(+3.42%)
Mar 24, 2003 13.84 13.89 13.28 13.34 155,021 -0.88(-6.20%)
Mar 21, 2003 13.93 14.46 13.93 14.22 146,441 +0.56(+4.09%)
Mar 20, 2003 13.58 13.72 13.51 13.66 47,383 +0.17(+1.29%)
Mar 19, 2003 13.40 13.54 13.24 13.49 48,163 +0.35(+2.69%)
Mar 18, 2003 13.38 13.38 12.98 13.13 208,450 -0.29(-2.18%)
Mar 17, 2003 12.71 13.64 12.67 13.43 101,592 +0.49(+3.81%)
Mar 14, 2003 12.61 13.08 12.38 12.93 174,131 +0.16(+1.29%)
Mar 13, 2003 12.29 12.82 12.22 12.77 117,972 +0.61(+4.97%)
Mar 12, 2003 11.83 12.24 11.83 12.16 166,526 -0.23(-1.82%)
Mar 11, 2003 12.23 12.52 12.13 12.39 253,884 -0.36(-2.82%)
Mar 10, 2003 13.13 13.14 12.67 12.75 109,002 -0.56(-4.24%)
Mar 07, 2003 13.13 13.47 13.08 13.31 21,059 +0.04(+0.27%)
Mar 06, 2003 13.06 13.39 13.06 13.28 142,931 -0.06(-0.42%)
Mar 05, 2003 13.28 13.38 13.28 13.33 96,912 +0.04(+0.31%)
Mar 04, 2003 13.23 13.59 13.18 13.29 60,643 -0.58(-4.18%)
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.