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 31, 2009 16.79 16.87 16.59 16.74 2,643,571 -0.09(-0.55%)
Jul 30, 2009 16.78 17.04 16.74 16.83 3,329,751 -0.09(-0.52%)
Jul 29, 2009 17.07 17.16 16.80 16.92 4,333,911 -0.23(-1.35%)
Jul 28, 2009 17.17 17.28 16.98 17.15 2,546,625 +0.33(+1.98%)
Jul 27, 2009 16.89 16.92 16.72 16.82 1,986,612 -0.16(-0.94%)
Jul 24, 2009 16.90 17.01 16.74 16.97 545 +0.15(+0.91%)
Jul 23, 2009 16.52 17.01 16.51 16.82 5,074,134 +0.12(+0.71%)
Jul 22, 2009 16.48 16.82 16.47 16.70 4,389,103 +0.26(+1.59%)
Jul 21, 2009 16.49 16.51 16.33 16.44 2,627,957 +0.13(+0.82%)
Jul 20, 2009 16.20 16.32 16.13 16.31 2,512,009 +0.37(+2.35%)
Jul 17, 2009 16.00 16.01 15.88 15.93 2,431,298 +0.03(+0.16%)
Jul 16, 2009 15.91 15.96 15.82 15.91 3,338,126 +0.29(+1.84%)
Jul 15, 2009 15.50 15.66 15.43 15.62 2,841,809 +0.46(+3.04%)
Jul 14, 2009 15.14 15.21 14.97 15.16 2,048,009 +0.01(+0.07%)
Jul 13, 2009 14.97 15.20 14.97 15.15 3,289,783 +0.33(+2.21%)
Jul 10, 2009 14.87 14.95 14.67 14.82 2,907,544 -0.31(-2.03%)
Jul 09, 2009 15.13 15.22 15.04 15.13 2,841,172 +0.03(+0.20%)
Jul 08, 2009 15.28 15.31 14.95 15.10 3,351,134 -0.03(-0.20%)
Jul 07, 2009 15.46 15.49 15.11 15.13 4,064,124 -0.41(-2.61%)
Jul 06, 2009 15.33 15.54 15.30 15.53 3,721,386 +0.30(+1.99%)
Jul 02, 2009 15.39 15.39 15.17 15.23 3,813,040 -0.33(-2.11%)
Jul 01, 2009 15.50 15.77 15.46 15.56 11,969,882 +0.44(+2.88%)
Jun 30, 2009 15.20 15.30 14.92 15.12 7,358,724 +0.01(+0.03%)
Jun 29, 2009 14.68 15.14 14.66 15.12 17,388,742 +0.75(+5.25%)
Jun 26, 2009 14.71 14.97 14.31 14.36 22,947,026 -1.13(-7.28%)
Jun 25, 2009 15.96 15.96 15.36 15.49 16,066,702 -0.84(-5.12%)
Jun 24, 2009 16.74 16.95 16.23 16.33 8,222,132 -0.68(-4.01%)
Jun 23, 2009 16.97 17.15 16.93 17.01 3,392,928 +0.25(+1.50%)
Jun 22, 2009 16.92 16.94 16.67 16.76 7,043,003 -0.48(-2.80%)
Jun 19, 2009 17.26 17.35 17.20 17.24 4,619,352 +0.24(+1.39%)
Jun 18, 2009 17.05 17.28 16.96 17.01 7,500,455 +0.22(+1.28%)
Jun 17, 2009 16.73 16.87 16.65 16.79 3,018,349 +0.48(+2.96%)
Jun 16, 2009 16.26 16.58 16.26 16.31 2,957,198 +0.17(+1.05%)
Jun 15, 2009 16.61 16.62 16.09 16.14 4,358,268 -0.90(-5.30%)
Jun 12, 2009 16.97 17.16 16.82 17.04 5,008,854 +0.44(+2.66%)
Jun 11, 2009 16.62 16.74 16.56 16.60 7,817,941 +0.21(+1.28%)
Jun 10, 2009 16.69 16.74 16.27 16.39 2,978,938 -0.18(-1.11%)
Jun 09, 2009 16.60 16.65 16.41 16.57 4,427,577 +0.05(+0.31%)
Jun 08, 2009 16.40 16.64 16.37 16.52 2,668,979 -0.03(-0.16%)
Jun 05, 2009 16.82 16.84 16.46 16.55 3,111,730 -0.30(-1.77%)
Jun 04, 2009 16.87 16.96 16.78 16.85 5,517,516 +0.58(+3.59%)
Jun 03, 2009 16.41 16.48 16.16 16.26 3,725,411 -0.53(-3.18%)
Jun 02, 2009 16.71 16.89 16.70 16.80 4,933,310 -0.08(-0.49%)
Jun 01, 2009 16.79 16.96 16.74 16.88 6,130,321 +0.63(+3.85%)
May 29, 2009 16.29 16.34 16.14 16.25 5,392,987 +0.23(+1.44%)
May 28, 2009 16.09 16.15 15.89 16.02 6,466,817 +0.36(+2.29%)
May 27, 2009 15.94 15.97 15.66 15.66 4,304,800 -0.39(-2.43%)
May 26, 2009 15.78 16.15 15.72 16.05 7,613,188 +0.40(+2.56%)
May 22, 2009 15.63 15.77 15.49 15.65 3,043,466 -0.04(-0.23%)
May 21, 2009 15.64 15.73 15.58 15.69 2,825,511 -0.12(-0.78%)
May 20, 2009 15.75 15.97 15.74 15.81 2,821,664 +0.34(+2.19%)
May 19, 2009 15.43 15.54 15.35 15.47 2,543,495 -0.17(-1.11%)
May 18, 2009 15.37 15.67 15.28 15.65 3,034,307 +0.38(+2.49%)
May 15, 2009 15.50 15.54 15.18 15.27 2,330,123 -0.36(-2.33%)
May 14, 2009 15.53 15.70 15.51 15.63 2,521,215 -0.08(-0.49%)
May 13, 2009 15.80 15.93 15.63 15.71 3,316,733 +0.35(+2.27%)
May 12, 2009 15.24 15.41 15.15 15.36 3,082,003 +0.05(+0.30%)
May 11, 2009 15.26 15.41 15.20 15.31 2,306,831 -0.15(-0.96%)
May 08, 2009 15.44 15.53 15.28 15.46 3,046,032 +0.36(+2.41%)
May 07, 2009 15.10 15.15 14.97 15.10 3,503,040 +0.08(+0.51%)
May 06, 2009 15.29 15.32 14.91 15.02 4,727,773 +0.15(+1.00%)
May 05, 2009 14.91 14.97 14.74 14.87 2,915,241 -0.14(-0.92%)
May 04, 2009 14.62 15.02 14.60 15.01 3,698,018 +0.27(+1.84%)
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.