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 29, 2005 22.24 22.29 22.11 22.21 1,469,878 -0.14(-0.62%)
Jul 28, 2005 22.14 22.39 22.07 22.34 1,943,327 +0.31(+1.40%)
Jul 27, 2005 21.89 22.12 21.82 22.04 1,828,280 +0.14(+0.63%)
Jul 26, 2005 21.95 21.96 21.77 21.90 1,423,664 +0.14(+0.64%)
Jul 25, 2005 21.78 21.89 21.66 21.76 1,317,391 +0.07(+0.31%)
Jul 22, 2005 21.83 21.95 21.64 21.69 1,206,438 -0.36(-1.65%)
Jul 21, 2005 22.18 22.24 21.84 22.06 1,817,360 +0.19(+0.89%)
Jul 20, 2005 21.56 21.92 21.52 21.86 4,045,771 +0.17(+0.80%)
Jul 19, 2005 21.25 21.72 21.23 21.69 3,962,118 -0.18(-0.84%)
Jul 18, 2005 21.72 21.91 21.71 21.87 1,605,010 -0.11(-0.51%)
Jul 15, 2005 21.86 22.02 21.85 21.99 925,644 +0.20(+0.92%)
Jul 14, 2005 21.74 21.83 21.64 21.79 1,422,299 +0.20(+0.93%)
Jul 13, 2005 21.54 21.71 21.53 21.59 1,114,205 +0.07(+0.33%)
Jul 12, 2005 21.44 21.54 21.29 21.51 1,686,713 +0.09(+0.41%)
Jul 11, 2005 21.28 21.51 21.23 21.43 1,994,611 +0.01(+0.05%)
Jul 08, 2005 21.04 21.42 21.02 21.42 1,123,370 +0.28(+1.31%)
Jul 07, 2005 20.70 21.14 20.68 21.14 1,971,797 +0.05(+0.24%)
Jul 06, 2005 21.16 21.27 21.05 21.09 874,360 +0.00(+0.00%)
Jul 05, 2005 20.95 21.11 20.91 21.09 1,034,647 -0.07(-0.32%)
Jul 01, 2005 21.23 21.35 21.04 21.15 1,580,050 +0.13(+0.63%)
Jun 30, 2005 21.10 21.17 21.00 21.02 1,317,391 -0.18(-0.87%)
Jun 29, 2005 21.21 21.33 21.13 21.21 1,673,063 +0.16(+0.76%)
Jun 28, 2005 20.87 21.13 20.85 21.05 1,119,860 +0.08(+0.39%)
Jun 27, 2005 21.03 21.07 20.89 20.96 1,253,237 -0.12(-0.58%)
Jun 24, 2005 21.19 21.20 21.00 21.09 1,462,273 -0.11(-0.53%)
Jun 23, 2005 21.14 21.44 21.11 21.20 2,442,321 -0.37(-1.71%)
Jun 22, 2005 21.65 21.70 21.52 21.57 1,107,185 -0.17(-0.78%)
Jun 21, 2005 21.63 21.79 21.56 21.74 936,759 +0.17(+0.81%)
Jun 20, 2005 21.68 21.68 21.50 21.56 2,685,286 -0.19(-0.87%)
Jun 17, 2005 21.48 21.81 21.40 21.75 5,213,211 +0.64(+3.04%)
Jun 16, 2005 22.08 22.09 20.73 21.11 29,001,524 -1.08(-4.85%)
Jun 15, 2005 22.25 22.31 22.06 22.19 1,763,541 -0.06(-0.28%)
Jun 14, 2005 22.23 22.34 22.14 22.25 1,251,287 -0.19(-0.85%)
Jun 13, 2005 22.31 22.51 22.25 22.44 1,583,365 +0.22(+0.97%)
Jun 10, 2005 22.35 22.35 22.04 22.23 1,097,436 -0.26(-1.16%)
Jun 09, 2005 22.36 22.56 22.23 22.49 2,711,611 -0.23(-1.02%)
Jun 08, 2005 22.87 22.93 22.68 22.72 1,205,073 -0.16(-0.72%)
Jun 07, 2005 22.82 23.04 22.79 22.88 1,155,349 +0.11(+0.47%)
Jun 06, 2005 22.79 22.83 22.58 22.77 1,468,318 +0.16(+0.70%)
Jun 03, 2005 22.89 22.93 22.43 22.62 2,014,891 -0.39(-1.69%)
Jun 02, 2005 22.71 23.03 22.65 23.01 2,453,826 -0.14(-0.60%)
Jun 01, 2005 22.82 23.20 22.74 23.14 2,524,805 +0.07(+0.29%)
May 31, 2005 23.21 23.32 23.08 23.08 2,000,851 -0.31(-1.34%)
May 27, 2005 23.33 23.44 23.25 23.39 918,040 -0.12(-0.50%)
May 26, 2005 23.48 23.52 23.39 23.51 1,671,893 +0.26(+1.10%)
May 25, 2005 23.29 23.32 23.09 23.25 3,229,129 +0.09(+0.38%)
May 24, 2005 23.13 23.22 23.08 23.16 2,425,162 +0.17(+0.76%)
May 23, 2005 22.91 23.06 22.90 22.99 1,931,432 +0.12(+0.54%)
May 20, 2005 22.90 22.93 22.73 22.87 6,569,407 +0.25(+1.09%)
May 19, 2005 22.51 22.64 22.41 22.62 1,168,414 -0.23(-0.99%)
May 18, 2005 22.56 23.03 22.51 22.85 1,938,062 +0.13(+0.56%)
May 17, 2005 22.53 22.74 22.48 22.72 912,385 -0.03(-0.14%)
May 16, 2005 22.46 22.80 22.46 22.75 1,265,522 +0.10(+0.43%)
May 13, 2005 22.66 22.78 22.51 22.65 1,451,548 +0.10(+0.43%)
May 12, 2005 22.76 22.94 22.44 22.55 3,888,605 -0.29(-1.26%)
May 11, 2005 22.83 22.87 22.67 22.84 1,633,479 -0.09(-0.40%)
May 10, 2005 22.95 23.08 22.93 22.93 1,211,313 -0.19(-0.84%)
May 09, 2005 22.94 23.15 22.94 23.13 2,184,342 -0.08(-0.33%)
May 06, 2005 23.30 23.32 23.16 23.21 1,494,252 -0.15(-0.66%)
May 05, 2005 23.44 23.44 23.26 23.36 2,782,784 -0.08(-0.35%)
May 04, 2005 23.10 23.52 23.08 23.44 3,228,739 +0.70(+3.09%)
May 03, 2005 22.53 22.86 22.48 22.74 3,020,484 +0.14(+0.64%)
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.