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 31, 2012 24.04 24.24 23.93 23.95 4,139,346 +0.16(+0.69%)
Jul 30, 2012 23.49 23.86 23.44 23.78 3,900,807 -0.07(-0.30%)
Jul 27, 2012 23.60 23.96 23.50 23.86 7,042,014 +0.79(+3.42%)
Jul 26, 2012 22.86 23.12 22.84 23.07 9,447,166 +0.76(+3.41%)
Jul 25, 2012 22.05 22.31 21.96 22.31 7,552,086 +0.52(+2.41%)
Jul 24, 2012 22.02 22.05 21.58 21.78 6,303,054 -0.35(-1.57%)
Jul 23, 2012 21.90 22.16 21.82 22.13 5,154,728 -0.31(-1.39%)
Jul 20, 2012 22.28 22.47 22.26 22.44 8,759,117 -0.32(-1.42%)
Jul 19, 2012 22.80 22.84 22.67 22.77 5,966,772 +0.02(+0.10%)
Jul 18, 2012 22.43 22.81 22.40 22.74 8,061,045 +0.56(+2.52%)
Jul 17, 2012 22.12 22.21 21.85 22.18 3,031,764 +0.15(+0.67%)
Jul 16, 2012 21.89 22.10 21.82 22.03 2,797,138 +0.17(+0.78%)
Jul 13, 2012 21.56 21.90 21.55 21.86 2,098,391 +0.17(+0.79%)
Jul 12, 2012 21.66 21.76 21.53 21.69 2,765,549 -0.06(-0.27%)
Jul 11, 2012 21.78 21.82 21.58 21.75 2,877,172 +0.06(+0.27%)
Jul 10, 2012 21.95 21.97 21.65 21.69 3,809,577 -0.27(-1.23%)
Jul 09, 2012 21.83 21.96 21.74 21.96 3,497,785 +0.22(+1.03%)
Jul 06, 2012 21.89 21.90 21.63 21.74 3,070,139 -0.09(-0.40%)
Jul 05, 2012 22.03 22.06 21.81 21.83 4,952,847 -0.71(-3.14%)
Jul 03, 2012 22.42 22.64 22.36 22.54 9,174,523 +0.13(+0.58%)
Jul 02, 2012 22.28 22.42 22.12 22.41 11,600,194 +0.14(+0.64%)
Jun 29, 2012 22.14 22.28 21.99 22.26 15,934,004 +0.95(+4.45%)
Jun 28, 2012 21.19 21.32 21.06 21.32 8,363,779 +0.05(+0.22%)
Jun 27, 2012 21.26 21.43 21.16 21.27 5,400,268 +0.04(+0.19%)
Jun 26, 2012 21.04 21.31 20.97 21.23 4,417,322 +0.14(+0.67%)
Jun 25, 2012 21.01 21.14 20.92 21.09 2,606,174 -0.32(-1.51%)
Jun 22, 2012 21.50 21.51 21.36 21.41 7,825,048 +0.15(+0.72%)
Jun 21, 2012 21.63 21.70 21.22 21.26 5,459,824 -0.23(-1.07%)
Jun 20, 2012 21.38 21.62 21.30 21.49 5,414,970 -0.11(-0.52%)
Jun 19, 2012 21.22 21.67 21.16 21.60 7,714,053 +0.70(+3.33%)
Jun 18, 2012 20.83 20.97 20.76 20.90 3,705,953 -0.01(-0.06%)
Jun 15, 2012 20.88 20.94 20.83 20.91 3,729,658 +0.25(+1.20%)
Jun 14, 2012 20.67 20.80 20.58 20.67 3,480,040 +0.18(+0.89%)
Jun 13, 2012 20.58 20.68 20.43 20.48 4,816,819 +0.00(+0.00%)
Jun 12, 2012 20.33 20.51 20.13 20.48 5,207,683 +0.34(+1.67%)
Jun 11, 2012 20.47 20.47 20.15 20.15 3,095,581 -0.14(-0.70%)
Jun 08, 2012 20.01 20.29 19.99 20.29 2,454,731 +0.19(+0.94%)
Jun 07, 2012 20.40 20.40 20.08 20.10 3,428,506 -0.16(-0.81%)
Jun 06, 2012 20.11 20.28 20.02 20.27 5,062,283 +0.25(+1.27%)
Jun 05, 2012 19.88 20.04 19.88 20.01 4,529,977 +0.09(+0.44%)
Jun 04, 2012 19.92 19.97 19.72 19.92 5,159,807 +0.22(+1.11%)
Jun 01, 2012 19.71 19.84 19.46 19.71 7,859,322 -0.35(-1.73%)
May 31, 2012 20.06 20.17 19.85 20.05 3,755,534 +0.16(+0.80%)
May 30, 2012 20.00 20.07 19.85 19.90 6,381,216 -0.44(-2.17%)
May 29, 2012 20.44 20.53 20.26 20.34 3,629,908 +0.12(+0.58%)
May 25, 2012 20.10 20.30 20.07 20.22 6,301,988 +0.05(+0.23%)
May 24, 2012 20.18 20.28 20.02 20.17 5,254,707 +0.08(+0.38%)
May 23, 2012 20.25 20.33 19.90 20.10 6,614,039 -0.48(-2.35%)
May 22, 2012 20.60 20.74 20.46 20.58 7,928,380 +0.08(+0.40%)
May 21, 2012 20.34 20.52 20.28 20.50 10,757,993 +0.35(+1.73%)
May 18, 2012 20.31 20.33 20.08 20.15 7,071,574 +0.01(+0.06%)
May 17, 2012 20.21 20.33 20.11 20.14 15,773,666 -0.07(-0.35%)
May 16, 2012 20.37 20.50 20.18 20.21 21,178,832 -0.18(-0.90%)
May 15, 2012 20.50 20.60 20.34 20.39 5,892,397 -0.31(-1.48%)
May 14, 2012 20.73 20.85 20.68 20.70 4,807,800 -0.47(-2.23%)
May 11, 2012 20.99 21.42 20.98 21.17 8,618,252 +0.08(+0.36%)
May 10, 2012 21.30 21.42 21.09 21.09 5,936,629 -0.08(-0.36%)
May 09, 2012 21.04 21.30 20.97 21.17 4,343,168 -0.12(-0.58%)
May 08, 2012 21.32 21.39 21.05 21.29 4,656,538 -0.12(-0.58%)
May 07, 2012 21.15 21.46 21.13 21.42 5,149,013 +0.14(+0.63%)
May 04, 2012 21.49 21.61 21.28 21.28 10,967,286 -0.40(-1.84%)
May 03, 2012 21.78 21.82 21.60 21.68 4,056,953 +0.01(+0.05%)
May 02, 2012 21.61 21.67 21.49 21.67 5,982,184 +0.08(+0.39%)
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.