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, 2007 20.99 21.10 20.81 21.00 4,223,218 +0.38(+1.84%)
Aug 30, 2007 20.59 20.81 20.58 20.62 2,497,505 -0.09(-0.42%)
Aug 29, 2007 20.56 20.72 20.36 20.71 1,905,693 +0.46(+2.28%)
Aug 28, 2007 20.55 20.63 20.23 20.25 1,845,244 -0.57(-2.73%)
Aug 27, 2007 20.88 20.91 20.77 20.82 2,024,473 +0.00(+0.00%)
Aug 24, 2007 20.52 20.85 20.49 20.82 2,872,092 +0.34(+1.68%)
Aug 23, 2007 20.70 20.70 20.39 20.47 2,326,689 -0.07(-0.32%)
Aug 22, 2007 20.49 20.57 20.38 20.54 1,910,568 +0.27(+1.34%)
Aug 21, 2007 20.25 20.39 20.19 20.27 1,311,151 -0.02(-0.10%)
Aug 20, 2007 20.36 20.39 20.10 20.29 2,432,774 +0.16(+0.79%)
Aug 17, 2007 20.24 20.31 19.96 20.13 4,979,382 +0.33(+1.68%)
Aug 16, 2007 19.69 19.87 19.44 19.80 3,740,745 -0.11(-0.57%)
Aug 15, 2007 20.10 20.26 19.90 19.91 3,006,639 -0.46(-2.24%)
Aug 14, 2007 20.62 20.62 20.32 20.36 2,104,078 -0.28(-1.34%)
Aug 13, 2007 20.87 20.93 20.60 20.64 2,328,249 -0.21(-1.01%)
Aug 10, 2007 20.73 20.95 20.59 20.85 7,499,049 -0.29(-1.38%)
Aug 09, 2007 21.13 21.41 21.04 21.14 7,282,311 -0.61(-2.78%)
Aug 08, 2007 21.70 21.87 21.61 21.75 3,399,946 +0.28(+1.31%)
Aug 07, 2007 21.41 21.60 21.28 21.47 3,266,962 +0.12(+0.58%)
Aug 06, 2007 21.31 21.36 21.10 21.34 7,711,661 +0.35(+1.66%)
Aug 03, 2007 21.06 21.20 20.90 21.00 5,826,083 -0.21(-0.97%)
Aug 02, 2007 21.15 21.33 21.10 21.20 18,507,670 +0.21(+1.00%)
Aug 01, 2007 20.76 21.01 20.65 20.99 5,152,889 -0.42(-1.96%)
Jul 31, 2007 21.57 21.65 21.33 21.41 2,500,040 +0.17(+0.80%)
Jul 30, 2007 21.26 21.32 21.03 21.24 2,470,206 +0.28(+1.35%)
Jul 27, 2007 21.29 21.30 20.92 20.96 4,020,915 -0.24(-1.11%)
Jul 26, 2007 21.44 21.56 21.13 21.20 4,262,412 -0.53(-2.43%)
Jul 25, 2007 21.84 21.90 21.48 21.72 3,965,628 +0.06(+0.26%)
Jul 24, 2007 22.00 22.02 21.65 21.67 2,313,234 -0.27(-1.24%)
Jul 23, 2007 21.96 22.08 21.92 21.94 2,582,036 -0.14(-0.63%)
Jul 20, 2007 22.27 22.32 22.00 22.08 9,037,273 -0.02(-0.07%)
Jul 19, 2007 22.07 22.15 21.56 22.09 6,847,081 +0.20(+0.91%)
Jul 18, 2007 21.93 22.02 21.71 21.89 4,189,191 -0.01(-0.05%)
Jul 17, 2007 21.91 22.07 21.88 21.90 4,258,902 -0.10(-0.44%)
Jul 16, 2007 22.02 22.08 21.90 22.00 5,765,244 +0.19(+0.89%)
Jul 13, 2007 21.79 21.86 21.72 21.81 15,011,748 +0.01(+0.02%)
Jul 12, 2007 21.67 21.84 21.62 21.80 8,241,885 +0.47(+2.19%)
Jul 11, 2007 21.36 21.41 21.26 21.33 4,978,241 +0.10(+0.46%)
Jul 10, 2007 21.43 21.51 21.24 21.24 4,339,946 -0.17(-0.79%)
Jul 09, 2007 21.64 21.65 21.39 21.41 3,928,528 -0.05(-0.24%)
Jul 06, 2007 21.49 21.51 21.39 21.46 3,317,267 +0.06(+0.29%)
Jul 05, 2007 21.69 21.63 21.28 21.40 5,998,849 +0.32(+1.53%)
Jul 03, 2007 21.13 21.14 21.06 21.07 2,780,249 +0.04(+0.17%)
Jul 02, 2007 21.10 21.17 20.93 21.04 4,378,629 +0.38(+1.86%)
Jun 29, 2007 20.87 20.97 20.52 20.65 3,495,103 -0.16(-0.79%)
Jun 28, 2007 21.04 20.94 20.79 20.82 3,217,040 -0.05(-0.22%)
Jun 27, 2007 20.72 20.93 20.65 20.86 4,416,459 +0.16(+0.77%)
Jun 26, 2007 20.83 20.86 20.63 20.70 3,266,711 +0.19(+0.92%)
Jun 25, 2007 20.68 20.75 20.50 20.51 5,141,150 -0.19(-0.92%)
Jun 22, 2007 20.83 20.85 20.65 20.70 4,153,214 -0.22(-1.05%)
Jun 21, 2007 20.98 20.95 20.80 20.92 6,798,197 -0.01(-0.05%)
Jun 20, 2007 21.31 21.31 20.90 20.93 6,012,109 -0.39(-1.85%)
Jun 19, 2007 21.61 21.93 21.26 21.33 11,864,711 +0.12(+0.58%)
Jun 18, 2007 21.31 21.35 21.13 21.21 4,949,187 -0.24(-1.12%)
Jun 15, 2007 21.42 21.51 21.28 21.45 8,098,173 +0.25(+1.19%)
Jun 14, 2007 21.10 21.51 21.07 21.20 23,785,386 -0.89(-4.04%)
Jun 13, 2007 22.86 23.05 22.02 22.09 17,359,692 -0.67(-2.95%)
Jun 12, 2007 22.85 23.01 22.75 22.76 5,216,721 -0.39(-1.68%)
Jun 11, 2007 22.95 23.56 22.92 23.15 8,385,207 -0.18(-0.79%)
Jun 08, 2007 23.38 23.42 23.06 23.33 2,763,089 +0.14(+0.60%)
Jun 07, 2007 23.50 23.63 23.15 23.20 3,292,698 -0.43(-1.82%)
Jun 06, 2007 23.84 23.86 23.44 23.63 2,757,267 -0.11(-0.48%)
Jun 05, 2007 23.85 23.97 23.73 23.74 3,236,344 -0.42(-1.72%)
Jun 04, 2007 24.05 24.16 24.00 24.15 2,429,062 -0.51(-2.06%)
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.