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 (%)
Nov 28, 2003 17.26 17.37 17.24 17.29 48,748 -0.07(-0.38%)
Nov 26, 2003 17.10 17.43 17.10 17.36 79,363 +0.05(+0.30%)
Nov 25, 2003 17.41 17.41 17.16 17.31 226,195 -0.08(-0.44%)
Nov 24, 2003 17.23 17.42 17.17 17.39 519,273 +0.38(+2.23%)
Nov 21, 2003 16.83 17.10 16.83 17.01 52,063 +0.24(+1.41%)
Nov 20, 2003 16.62 16.92 16.62 16.77 473,449 -0.22(-1.27%)
Nov 19, 2003 16.84 16.98 16.77 16.98 92,622 -0.15(-0.87%)
Nov 18, 2003 17.13 17.23 17.07 17.13 137,862 +0.26(+1.52%)
Nov 17, 2003 16.97 16.98 16.77 16.88 83,653 -0.15(-0.87%)
Nov 14, 2003 16.84 17.14 16.84 17.03 170,231 +0.69(+4.21%)
Nov 13, 2003 16.17 16.39 16.04 16.34 122,067 +0.09(+0.57%)
Nov 12, 2003 16.00 16.28 16.00 16.25 65,518 +0.41(+2.56%)
Nov 11, 2003 15.92 15.98 15.80 15.84 103,737 -0.02(-0.10%)
Nov 10, 2003 16.13 15.97 15.85 15.86 174,521 -0.27(-1.69%)
Nov 07, 2003 15.92 16.16 15.82 16.13 61,423 +0.18(+1.13%)
Nov 06, 2003 15.82 15.95 15.79 15.95 48,553 -0.04(-0.22%)
Nov 05, 2003 16.08 16.02 15.92 15.98 35,099 -0.04(-0.22%)
Nov 04, 2003 16.08 16.09 16.02 16.02 35,684 -0.02(-0.10%)
Nov 03, 2003 15.85 16.09 15.93 16.04 43,484 +0.23(+1.43%)
Oct 31, 2003 16.11 15.84 15.59 15.81 134,157 -0.30(-1.85%)
Oct 30, 2003 16.11 16.19 16.02 16.11 93,597 +0.12(+0.74%)
Oct 29, 2003 15.88 16.10 15.85 15.99 31,394 +0.00(+0.00%)
Oct 28, 2003 15.86 16.07 15.82 15.99 77,218 +0.13(+0.81%)
Oct 27, 2003 15.95 16.07 15.82 15.86 91,648 +0.08(+0.49%)
Oct 24, 2003 15.66 15.82 15.62 15.79 65,128 +0.09(+0.59%)
Oct 23, 2003 15.59 15.80 15.55 15.69 154,826 -0.10(-0.65%)
Oct 22, 2003 15.91 15.93 15.71 15.80 264,414 -0.51(-3.14%)
Oct 21, 2003 16.17 16.35 16.16 16.31 263,049 +0.35(+2.18%)
Oct 20, 2003 15.67 16.05 15.67 15.96 73,123 +0.22(+1.40%)
Oct 17, 2003 15.87 15.86 15.72 15.74 68,833 -0.13(-0.84%)
Oct 16, 2003 15.83 15.95 15.72 15.87 100,032 -0.01(-0.06%)
Oct 15, 2003 15.92 15.95 15.71 15.88 76,048 -0.04(-0.26%)
Oct 14, 2003 15.84 16.02 15.79 15.92 54,598 -0.13(-0.80%)
Oct 13, 2003 15.95 16.07 15.91 16.05 27,689 +0.06(+0.35%)
Oct 10, 2003 15.93 16.06 15.93 16.00 52,258 +0.01(+0.03%)
Oct 09, 2003 16.01 16.11 15.97 15.99 46,213 +0.17(+1.07%)
Oct 08, 2003 16.00 16.00 15.89 15.82 47,188 -0.10(-0.64%)
Oct 07, 2003 15.74 15.94 15.68 15.92 120,897 -0.15(-0.93%)
Oct 06, 2003 15.87 16.06 15.85 16.07 295,028 -0.18(-1.14%)
Oct 03, 2003 15.96 16.29 15.96 16.26 68,443 +0.60(+3.83%)
Oct 02, 2003 15.61 15.75 15.61 15.66 75,463 -0.22(-1.36%)
Oct 01, 2003 15.66 15.95 15.66 15.87 90,868 +0.37(+2.42%)
Sep 30, 2003 15.62 15.70 15.48 15.50 120,312 -0.12(-0.76%)
Sep 29, 2003 15.54 15.65 15.53 15.62 317,843 -0.18(-1.14%)
Sep 26, 2003 15.80 15.80 15.69 15.80 32,564 +0.00(+0.00%)
Sep 25, 2003 15.69 15.90 15.69 15.80 50,698 +0.09(+0.56%)
Sep 24, 2003 15.97 15.97 15.64 15.71 230,289 -0.34(-2.14%)
Sep 23, 2003 15.97 16.08 15.89 16.05 172,181 +0.08(+0.48%)
Sep 22, 2003 16.22 16.22 15.91 15.97 275,139 -0.42(-2.56%)
Sep 19, 2003 16.41 16.41 16.29 16.40 213,130 -0.02(-0.09%)
Sep 18, 2003 16.10 16.39 16.31 16.41 144,296 +0.31(+1.94%)
Sep 17, 2003 15.97 16.15 16.07 16.10 36,659 +0.20(+1.26%)
Sep 16, 2003 15.91 16.00 15.86 15.90 62,983 -0.01(-0.06%)
Sep 15, 2003 15.87 15.96 15.85 15.91 45,629 +0.22(+1.37%)
Sep 12, 2003 15.62 15.79 15.62 15.69 29,834 +0.21(+1.32%)
Sep 11, 2003 15.71 15.71 15.49 15.49 85,018 -0.26(-1.66%)
Sep 10, 2003 15.75 15.85 15.72 15.75 87,553 +0.44(+2.85%)
Sep 09, 2003 15.23 15.52 15.23 15.31 46,018 +0.18(+1.22%)
Sep 08, 2003 14.93 15.15 14.87 15.13 46,603 +0.15(+1.03%)
Sep 05, 2003 14.87 14.98 14.85 14.97 62,008 +0.22(+1.46%)
Sep 04, 2003 14.51 14.76 14.48 14.76 36,854 +0.14(+0.98%)
Sep 03, 2003 14.53 14.69 14.41 14.62 356,842 -0.10(-0.70%)
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.