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 (%)
Sep 28, 2007 21.61 21.76 21.52 21.75 2,961,400 +0.02(+0.09%)
Sep 27, 2007 21.71 21.79 21.67 21.73 1,835,495 -0.12(-0.54%)
Sep 26, 2007 21.99 22.01 21.81 21.85 1,302,961 -0.01(-0.05%)
Sep 25, 2007 21.70 21.92 21.69 21.86 2,505,305 +0.10(+0.45%)
Sep 24, 2007 21.77 21.84 21.70 21.76 1,766,661 -0.03(-0.12%)
Sep 21, 2007 21.82 21.90 21.72 21.79 2,514,665 -0.31(-1.42%)
Sep 20, 2007 22.08 22.29 22.04 22.10 1,474,362 -0.06(-0.28%)
Sep 19, 2007 22.20 22.34 22.11 22.16 1,507,707 +0.21(+0.93%)
Sep 18, 2007 21.66 21.99 21.54 21.96 2,457,921 +0.52(+2.42%)
Sep 17, 2007 21.47 21.57 21.30 21.44 2,836,213 -0.45(-2.04%)
Sep 14, 2007 21.81 21.90 21.79 21.89 2,441,151 -0.07(-0.33%)
Sep 13, 2007 22.05 22.15 21.89 21.96 1,767,441 +0.10(+0.45%)
Sep 12, 2007 21.75 21.96 21.70 21.86 2,057,400 +0.42(+1.94%)
Sep 11, 2007 21.44 21.51 21.33 21.45 6,577,206 +0.30(+1.41%)
Sep 10, 2007 21.43 21.44 21.02 21.15 3,306,153 +0.07(+0.34%)
Sep 07, 2007 21.22 21.31 20.99 21.08 1,217,358 +0.04(+0.17%)
Sep 06, 2007 21.07 21.13 20.95 21.04 886,255 -0.01(-0.05%)
Sep 05, 2007 21.13 21.20 20.94 21.05 1,943,132 -0.10(-0.46%)
Sep 04, 2007 20.89 21.24 20.89 21.15 3,607,421 +0.15(+0.71%)
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%)
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.