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, 2004 18.21 18.36 18.13 18.26 2,457,726 -0.55(-2.94%)
Aug 30, 2004 18.32 18.86 18.18 18.81 2,992,209 +0.69(+3.79%)
Aug 27, 2004 18.11 18.16 18.01 18.12 1,564,840 -0.04(-0.20%)
Aug 26, 2004 17.96 18.16 17.93 18.16 4,859,099 +0.32(+1.78%)
Aug 25, 2004 17.69 17.88 17.66 17.84 272,994 +0.15(+0.87%)
Aug 24, 2004 17.67 17.72 17.64 17.69 404,421 -0.11(-0.63%)
Aug 23, 2004 17.79 17.87 17.75 17.80 637,636 +0.02(+0.12%)
Aug 20, 2004 17.59 17.83 17.59 17.78 394,086 +0.09(+0.49%)
Aug 19, 2004 17.55 17.74 17.55 17.69 2,039,265 +0.05(+0.26%)
Aug 18, 2004 17.51 17.70 17.49 17.65 435,230 -0.02(-0.12%)
Aug 17, 2004 17.67 17.71 17.57 17.67 321,158 -0.13(-0.72%)
Aug 16, 2004 17.63 17.86 17.62 17.80 197,920 +0.19(+1.08%)
Aug 13, 2004 17.46 17.70 17.44 17.61 224,050 +0.19(+1.12%)
Aug 12, 2004 17.47 17.47 17.33 17.41 891,520 -0.11(-0.64%)
Aug 11, 2004 17.39 17.56 17.37 17.52 206,305 +0.12(+0.68%)
Aug 10, 2004 17.09 17.53 17.09 17.41 790,707 +0.22(+1.28%)
Aug 09, 2004 17.44 17.44 17.05 17.18 685,800 -0.09(-0.53%)
Aug 06, 2004 17.27 17.37 17.13 17.28 368,151 +0.14(+0.84%)
Aug 05, 2004 17.27 17.34 17.09 17.13 353,722 -0.09(-0.51%)
Aug 04, 2004 17.11 17.22 17.08 17.22 225,025 +0.11(+0.66%)
Aug 03, 2004 17.12 17.20 17.10 17.11 230,874 +0.03(+0.15%)
Aug 02, 2004 17.10 17.18 16.99 17.08 467,014 +0.13(+0.79%)
Jul 30, 2004 16.99 17.10 16.85 16.95 767,113 +0.10(+0.61%)
Jul 29, 2004 16.62 16.87 16.62 16.85 2,439,006 +0.40(+2.43%)
Jul 28, 2004 16.28 16.46 16.21 16.45 490,219 +0.03(+0.19%)
Jul 27, 2004 16.84 16.84 16.34 16.42 1,311,931 -0.43(-2.56%)
Jul 26, 2004 16.93 16.98 16.72 16.85 335,782 -0.13(-0.76%)
Jul 23, 2004 16.92 17.04 16.84 16.97 338,317 -0.37(-2.13%)
Jul 22, 2004 17.31 17.42 17.22 17.34 472,279 +0.08(+0.45%)
Jul 21, 2004 17.33 17.41 17.18 17.27 329,932 +0.02(+0.09%)
Jul 20, 2004 17.10 17.28 17.08 17.25 435,035 +0.23(+1.33%)
Jul 19, 2004 16.99 17.05 16.91 17.03 6,247,469 +0.03(+0.15%)
Jul 16, 2004 17.12 17.12 16.96 17.00 322,132 -0.11(-0.63%)
Jul 15, 2004 17.07 17.21 17.07 17.11 280,208 -0.10(-0.57%)
Jul 14, 2004 17.22 17.29 17.19 17.21 1,507,122 +0.06(+0.36%)
Jul 13, 2004 17.09 17.18 17.05 17.14 1,659,998 -0.12(-0.71%)
Jul 12, 2004 17.19 17.28 17.17 17.27 493,729 +0.23(+1.35%)
Jul 09, 2004 17.13 17.14 16.99 17.04 2,331,369 +0.11(+0.67%)
Jul 08, 2004 17.01 17.06 16.92 16.92 603,511 +0.21(+1.23%)
Jul 07, 2004 16.70 16.81 16.62 16.72 472,474 +0.29(+1.78%)
Jul 06, 2004 16.44 16.44 16.30 16.43 484,759 -0.07(-0.40%)
Jul 02, 2004 16.47 16.51 16.41 16.49 380,046 +0.03(+0.19%)
Jul 01, 2004 16.37 16.46 16.31 16.46 708,809 +0.06(+0.34%)
Jun 30, 2004 16.35 16.43 16.23 16.41 1,053,952 +0.08(+0.50%)
Jun 29, 2004 16.36 16.37 16.30 16.32 241,404 +0.02(+0.09%)
Jun 28, 2004 16.48 16.48 16.28 16.31 1,767,246 -0.07(-0.44%)
Jun 25, 2004 16.47 16.56 16.33 16.38 320,573 +0.05(+0.28%)
Jun 24, 2004 16.31 16.39 16.26 16.33 247,059 -0.06(-0.34%)
Jun 23, 2004 16.32 16.39 16.18 16.39 213,910 -0.01(-0.06%)
Jun 22, 2004 16.41 16.49 16.31 16.40 506,793 +0.01(+0.06%)
Jun 21, 2004 16.35 16.48 16.32 16.39 335,587 -0.07(-0.44%)
Jun 18, 2004 16.25 16.50 16.22 16.46 572,702 +0.11(+0.66%)
Jun 17, 2004 16.53 16.53 16.28 16.35 281,573 -0.36(-2.18%)
Jun 16, 2004 16.72 16.75 16.58 16.72 304,583 -0.01(-0.06%)
Jun 15, 2004 16.56 16.77 16.56 16.73 335,587 +0.26(+1.59%)
Jun 14, 2004 16.46 16.50 16.33 16.47 656,550 -0.36(-2.13%)
Jun 10, 2004 16.73 16.91 16.73 16.83 169,061 +0.16(+0.95%)
Jun 09, 2004 16.94 16.99 16.63 16.67 792,852 -0.54(-3.13%)
Jun 08, 2004 17.13 17.28 17.11 17.21 686,970 -0.13(-0.74%)
Jun 07, 2004 17.15 17.39 17.10 17.33 409,686 +0.39(+2.33%)
Jun 04, 2004 16.94 17.03 16.89 16.94 333,637 +0.32(+1.91%)
Jun 03, 2004 16.64 16.76 16.57 16.62 309,848 -0.18(-1.07%)
Jun 02, 2004 16.94 17.00 16.80 16.80 397,206 +0.08(+0.49%)
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.