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 (%)
Jun 30, 2008 17.00 17.16 16.91 17.04 3,311,039 +0.13(+0.76%)
Jun 27, 2008 17.03 17.19 16.87 16.91 2,381,459 -0.21(-1.23%)
Jun 26, 2008 17.33 17.33 17.09 17.12 3,111,426 +0.04(+0.21%)
Jun 25, 2008 16.88 17.17 16.84 17.09 2,905,526 +0.25(+1.49%)
Jun 24, 2008 16.86 16.87 16.76 16.84 3,858,312 +0.33(+2.02%)
Jun 23, 2008 16.71 16.74 16.47 16.50 1,965,678 -0.07(-0.43%)
Jun 20, 2008 16.75 16.79 16.49 16.57 2,242,464 -0.16(-0.95%)
Jun 19, 2008 16.63 16.77 16.59 16.73 3,155,002 -0.05(-0.31%)
Jun 18, 2008 16.86 16.92 16.78 16.79 4,071,304 +0.09(+0.52%)
Jun 17, 2008 16.81 16.81 16.67 16.70 2,088,505 +0.01(+0.06%)
Jun 16, 2008 16.71 16.81 16.54 16.69 3,712,865 -0.26(-1.51%)
Jun 13, 2008 16.76 17.00 16.74 16.94 3,932,360 +0.02(+0.09%)
Jun 12, 2008 17.03 17.12 16.82 16.93 3,864,778 -0.17(-1.02%)
Jun 11, 2008 17.28 17.32 17.10 17.10 3,039,714 -0.07(-0.42%)
Jun 10, 2008 17.23 17.31 17.12 17.17 5,178,348 -0.42(-2.36%)
Jun 09, 2008 18.03 18.04 17.47 17.59 3,193,786 -0.48(-2.64%)
Jun 06, 2008 18.28 18.31 18.07 18.07 2,101,677 -0.50(-2.71%)
Jun 05, 2008 18.43 18.62 18.38 18.57 2,146,909 +0.32(+1.74%)
Jun 04, 2008 18.31 18.41 18.24 18.25 2,995,848 -0.41(-2.17%)
Jun 03, 2008 18.75 18.82 18.59 18.66 2,448,979 -0.16(-0.87%)
Jun 02, 2008 18.97 18.99 18.79 18.82 2,801,472 -0.32(-1.66%)
May 30, 2008 19.08 19.19 18.96 19.14 3,758,981 +0.31(+1.63%)
May 29, 2008 18.83 18.89 18.74 18.83 3,255,105 +0.00(+0.00%)
May 28, 2008 18.87 18.97 18.71 18.83 3,091,626 -0.02(-0.08%)
May 27, 2008 18.85 18.95 18.76 18.85 2,145,904 +0.03(+0.14%)
May 26, 2008 19.12 19.12 18.80 18.82 0 +0.00(+0.00%)
May 23, 2008 19.12 19.12 18.80 18.82 2,209,713 -0.44(-2.29%)
May 22, 2008 19.12 19.33 19.07 19.26 4,022,333 +0.20(+1.05%)
May 21, 2008 19.15 19.25 19.04 19.06 4,588,817 -0.09(-0.45%)
May 20, 2008 19.23 19.25 19.04 19.15 1,887,118 +0.13(+0.67%)
May 19, 2008 19.13 19.15 18.94 19.02 3,791,774 +0.05(+0.27%)
May 16, 2008 18.91 19.08 18.81 18.97 8,381,837 -0.82(-4.12%)
May 15, 2008 19.23 19.84 19.14 19.79 5,239,914 +0.53(+2.77%)
May 14, 2008 19.29 19.38 19.00 19.25 3,348,311 +0.30(+1.60%)
May 13, 2008 18.87 19.04 18.83 18.95 2,364,163 +0.01(+0.05%)
May 12, 2008 18.69 19.01 18.69 18.94 3,485,707 +0.25(+1.32%)
May 09, 2008 18.82 18.98 18.63 18.69 7,352,055 -1.18(-5.96%)
May 08, 2008 19.93 20.02 19.79 19.88 1,254,674 +0.13(+0.68%)
May 07, 2008 19.88 20.02 19.74 19.74 1,563,267 -0.57(-2.80%)
May 06, 2008 20.17 20.35 20.00 20.31 1,881,012 +0.24(+1.20%)
May 05, 2008 20.00 20.14 20.00 20.07 1,592,157 -0.11(-0.56%)
May 02, 2008 20.16 20.22 20.08 20.19 1,783,524 +0.13(+0.64%)
May 01, 2008 19.82 20.06 19.81 20.06 1,454,857 +0.27(+1.37%)
Apr 30, 2008 19.86 20.21 19.71 19.79 3,301,547 -0.18(-0.92%)
Apr 29, 2008 19.84 20.09 19.78 19.97 2,155,867 -0.08(-0.38%)
Apr 28, 2008 20.03 20.15 20.00 20.05 1,508,668 -0.26(-1.26%)
Apr 25, 2008 20.26 20.36 20.17 20.30 1,380,339 +0.21(+1.05%)
Apr 24, 2008 20.17 20.27 19.92 20.09 1,776,105 -0.12(-0.61%)
Apr 23, 2008 19.83 20.25 19.79 20.22 1,925,013 +0.49(+2.50%)
Apr 22, 2008 19.86 19.86 19.69 19.72 1,696,843 -0.28(-1.41%)
Apr 21, 2008 20.15 20.15 19.86 20.01 2,018,728 +0.19(+0.96%)
Apr 18, 2008 19.83 19.83 19.66 19.82 2,250,438 +0.34(+1.76%)
Apr 17, 2008 19.54 19.60 19.43 19.47 3,972,991 -0.32(-1.63%)
Apr 16, 2008 19.56 19.80 19.48 19.80 6,812,369 +0.55(+2.88%)
Apr 15, 2008 19.40 19.40 19.22 19.24 2,032,534 -0.30(-1.52%)
Apr 14, 2008 19.55 19.59 19.42 19.54 3,532,667 +0.11(+0.55%)
Apr 11, 2008 19.62 19.62 19.42 19.43 1,715,149 -0.28(-1.41%)
Apr 10, 2008 19.66 19.81 19.52 19.71 1,589,685 +0.11(+0.58%)
Apr 09, 2008 19.70 19.75 19.54 19.60 2,409,543 -0.14(-0.73%)
Apr 08, 2008 19.59 19.78 19.54 19.74 4,901,181 +0.04(+0.18%)
Apr 07, 2008 19.62 19.88 19.56 19.70 1,516,712 -0.17(-0.85%)
Apr 04, 2008 19.72 19.96 19.61 19.87 1,321,694 +0.14(+0.70%)
Apr 03, 2008 19.57 19.79 19.53 19.73 1,553,685 +0.07(+0.34%)
Apr 02, 2008 19.47 19.82 19.47 19.67 2,093,755 +0.11(+0.58%)
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.