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, 2014 33.52 33.83 33.47 33.64 1,339,424 +0.01(+0.04%)
May 29, 2014 33.51 33.63 33.45 33.63 922,420 +0.18(+0.55%)
May 28, 2014 33.39 33.52 33.20 33.44 1,645,222 -0.12(-0.36%)
May 27, 2014 33.58 33.64 33.34 33.56 1,123,257 +0.25(+0.74%)
May 23, 2014 33.35 33.32 33.32 33.32 362,223 -0.03(-0.09%)
May 22, 2014 33.12 33.42 33.09 33.35 1,995,828 -0.15(-0.46%)
May 21, 2014 33.21 33.51 33.20 33.50 561,397 +0.33(+0.99%)
May 20, 2014 33.35 33.44 33.09 33.17 606,995 -0.28(-0.83%)
May 19, 2014 33.28 33.45 33.20 33.45 764,898 -0.06(-0.19%)
May 16, 2014 33.39 33.51 33.25 33.51 1,739,374 +0.31(+0.93%)
May 15, 2014 33.06 33.30 32.84 33.20 1,177,789 +0.02(+0.06%)
May 14, 2014 33.51 33.63 33.18 33.18 2,156,448 +0.09(+0.29%)
May 13, 2014 33.21 33.23 33.03 33.09 769,635 -0.23(-0.70%)
May 12, 2014 33.33 33.37 33.16 33.32 1,343,593 +0.52(+1.58%)
May 09, 2014 33.04 33.11 32.80 32.80 1,310,611 -0.43(-1.29%)
May 08, 2014 33.32 33.45 33.15 33.23 2,123,795 -0.28(-0.83%)
May 07, 2014 33.23 33.68 33.04 33.51 1,345,307 +0.41(+1.24%)
May 06, 2014 33.13 33.23 32.99 33.10 950,466 -0.11(-0.33%)
May 05, 2014 32.67 33.27 32.63 33.21 957,103 +0.31(+0.94%)
May 02, 2014 32.73 33.00 32.68 32.90 3,094,924 -0.23(-0.70%)
May 01, 2014 32.94 33.16 32.88 33.13 1,416,354 +0.37(+1.13%)
Apr 30, 2014 33.02 33.02 32.76 32.76 2,103,173 +0.29(+0.88%)
Apr 29, 2014 32.27 32.57 32.18 32.47 3,759,443 -0.26(-0.78%)
Apr 28, 2014 32.68 32.77 32.28 32.73 2,741,576 +0.56(+1.74%)
Apr 25, 2014 32.27 32.29 31.97 32.17 1,111,032 +0.07(+0.21%)
Apr 24, 2014 32.39 32.40 32.07 32.10 839,245 -0.27(-0.85%)
Apr 23, 2014 32.56 32.58 32.35 32.38 1,236,292 -0.13(-0.41%)
Apr 22, 2014 32.43 32.57 32.22 32.51 2,541,297 +0.64(+2.01%)
Apr 21, 2014 31.99 31.99 31.80 31.87 793,460 +0.00(+0.00%)
Apr 17, 2014 31.63 31.87 31.87 31.87 1,418,389 +0.41(+1.30%)
Apr 16, 2014 31.52 31.58 31.30 31.46 978,162 +0.08(+0.25%)
Apr 15, 2014 31.43 31.45 30.96 31.38 1,380,759 -0.10(-0.33%)
Apr 14, 2014 31.45 31.57 31.28 31.49 963,566 +0.29(+0.94%)
Apr 11, 2014 31.31 31.51 31.11 31.20 2,508,402 -0.34(-1.08%)
Apr 10, 2014 32.26 32.27 31.52 31.54 2,840,417 -0.74(-2.28%)
Apr 09, 2014 32.13 32.27 31.90 32.27 4,638,856 +0.30(+0.95%)
Apr 08, 2014 31.80 32.11 31.77 31.97 1,798,948 +0.41(+1.31%)
Apr 07, 2014 31.60 31.62 31.23 31.55 5,352,730 +0.36(+1.15%)
Apr 04, 2014 31.59 31.73 31.20 31.20 3,372,806 -0.49(-1.56%)
Apr 03, 2014 31.72 31.80 31.55 31.69 13,721,316 +0.01(+0.04%)
Apr 02, 2014 31.46 31.69 31.45 31.68 2,644,370 +0.11(+0.35%)
Apr 01, 2014 31.54 31.66 31.47 31.57 909,261 -0.27(-0.84%)
Mar 31, 2014 32.02 32.12 31.76 31.83 826,991 +0.18(+0.58%)
Mar 28, 2014 31.74 31.82 31.60 31.65 595,917 +0.14(+0.44%)
Mar 27, 2014 31.41 31.59 31.31 31.51 861,726 -0.15(-0.48%)
Mar 26, 2014 31.79 31.89 31.59 31.66 2,642,348 -0.05(-0.15%)
Mar 25, 2014 31.48 31.85 31.43 31.71 2,465,083 +0.60(+1.92%)
Mar 24, 2014 31.27 31.31 30.75 31.12 1,405,279 +0.22(+0.71%)
Mar 21, 2014 31.19 31.48 30.90 30.90 2,853,913 +0.29(+0.96%)
Mar 20, 2014 30.35 30.77 30.34 30.60 2,554,663 -0.12(-0.40%)
Mar 19, 2014 30.84 31.10 30.57 30.73 6,946,521 +0.03(+0.10%)
Mar 18, 2014 30.71 30.86 30.57 30.70 3,574,541 +0.21(+0.68%)
Mar 17, 2014 30.58 30.75 30.49 30.49 1,421,110 +0.23(+0.74%)
Mar 14, 2014 30.32 30.46 30.08 30.26 2,653,780 -0.01(-0.02%)
Mar 13, 2014 30.94 30.99 30.07 30.27 1,514,433 -0.66(-2.13%)
Mar 12, 2014 30.83 31.00 30.74 30.93 852,245 -0.24(-0.78%)
Mar 11, 2014 31.56 31.63 31.13 31.17 779,769 -0.66(-2.07%)
Mar 10, 2014 32.03 32.13 31.71 31.83 1,567,741 +0.21(+0.65%)
Mar 07, 2014 31.90 31.90 31.43 31.62 2,041,340 -0.37(-1.16%)
Mar 06, 2014 31.91 32.01 31.77 31.99 1,401,111 +0.45(+1.43%)
Mar 05, 2014 31.55 31.69 31.49 31.54 2,128,938 -0.12(-0.37%)
Mar 04, 2014 31.78 31.82 31.51 31.66 1,301,459 +0.74(+2.40%)
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.