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, 2010 16.11 16.38 16.09 16.17 101,409 +0.17(+1.04%)
Jun 29, 2010 16.13 16.13 15.89 16.00 40,776 -0.30(-1.82%)
Jun 25, 2010 16.30 16.36 16.12 16.30 3,773,811 -0.09(-0.52%)
Jun 24, 2010 16.53 16.57 16.29 16.38 21,309 -0.27(-1.65%)
Jun 23, 2010 16.67 16.73 16.45 16.66 4,520,611 +0.10(+0.62%)
Jun 22, 2010 16.71 16.76 16.51 16.55 52,939 +0.13(+0.82%)
Jun 21, 2010 16.59 16.67 16.34 16.42 6,743,471 +0.05(+0.30%)
Jun 18, 2010 16.37 16.53 16.30 16.37 9,649,129 -0.69(-4.04%)
Jun 17, 2010 17.13 17.17 16.90 17.06 3,910,708 -0.06(-0.38%)
Jun 16, 2010 16.95 17.15 16.87 17.12 4,501,142 +0.15(+0.89%)
Jun 15, 2010 16.78 16.97 16.69 16.97 16,761 +0.41(+2.50%)
Jun 14, 2010 16.62 16.76 16.54 16.56 4,629,537 +0.39(+2.43%)
Jun 11, 2010 16.00 16.22 15.97 16.17 5,548,780 +0.11(+0.67%)
Jun 10, 2010 15.95 16.19 15.88 16.06 31,422 +0.58(+3.75%)
Jun 09, 2010 15.59 15.75 15.44 15.48 4,586,976 +0.03(+0.21%)
Jun 08, 2010 15.33 15.53 15.24 15.45 49,914 +0.13(+0.88%)
Jun 07, 2010 15.51 15.62 15.31 15.31 4,901,733 -0.32(-2.03%)
Jun 04, 2010 15.63 15.99 15.58 15.63 5,397,384 -0.84(-5.13%)
Jun 03, 2010 16.64 16.67 16.34 16.47 5,048,236 +0.06(+0.36%)
Jun 02, 2010 16.15 16.43 16.04 16.41 4,993,896 +0.41(+2.55%)
Jun 01, 2010 15.99 16.43 15.94 16.01 6,695,928 -0.08(-0.50%)
May 28, 2010 16.09 16.37 16.04 16.09 6,890,124 -0.20(-1.22%)
May 27, 2010 16.00 16.29 15.88 16.29 7,250,058 +0.93(+6.06%)
May 26, 2010 15.65 15.79 15.33 15.36 7,189,257 -0.22(-1.38%)
May 25, 2010 15.18 15.59 15.06 15.57 47,146 +0.02(+0.14%)
May 24, 2010 15.62 15.74 15.52 15.55 5,546,927 -0.27(-1.70%)
May 21, 2010 15.50 15.89 15.46 15.82 7,665,268 +0.09(+0.58%)
May 20, 2010 15.63 15.99 15.58 15.73 11,382,071 -0.39(-2.44%)
May 19, 2010 15.97 16.14 15.76 16.12 7,717,186 +0.15(+0.91%)
May 18, 2010 16.24 16.27 15.97 15.97 10,521 -0.15(-0.93%)
May 17, 2010 16.21 16.24 15.82 16.12 7,888,376 -0.03(-0.22%)
May 14, 2010 16.16 16.51 16.03 16.16 9,224,448 -0.45(-2.72%)
May 13, 2010 16.62 16.79 16.56 16.61 7,192,925 -0.28(-1.67%)
May 12, 2010 16.81 17.02 16.76 16.89 7,404,673 +0.25(+1.51%)
May 11, 2010 16.82 16.88 16.64 16.64 3,455 -0.31(-1.84%)
May 10, 2010 16.86 16.98 16.82 16.95 9,567,447 +1.11(+6.99%)
May 07, 2010 16.16 16.33 15.58 15.85 17,652,694 -0.45(-2.74%)
May 06, 2010 16.46 16.61 15.64 16.29 389 -0.44(-2.64%)
May 05, 2010 16.85 16.98 16.73 16.73 16,845,778 -0.31(-1.81%)
May 04, 2010 17.09 17.20 16.86 17.04 15,976,386 -0.47(-2.69%)
May 03, 2010 17.36 17.53 17.34 17.51 4,565,778 +0.02(+0.12%)
Apr 30, 2010 17.64 17.67 17.45 17.49 3,390,989 -0.01(-0.06%)
Apr 29, 2010 17.29 17.61 17.26 17.50 8,914,629 -0.21(-1.16%)
Apr 28, 2010 17.63 17.80 17.49 17.71 11,004,236 -0.01(-0.06%)
Apr 27, 2010 18.10 18.29 17.67 17.72 8,244,806 -0.79(-4.29%)
Apr 26, 2010 18.46 18.59 18.46 18.51 3,115,568 -0.02(-0.08%)
Apr 23, 2010 18.25 18.57 18.19 18.53 3,618,624 +0.07(+0.36%)
Apr 22, 2010 18.47 18.47 18.26 18.46 3,823,890 -0.12(-0.66%)
Apr 21, 2010 18.66 18.71 18.50 18.59 11,485 -0.19(-1.04%)
Apr 20, 2010 18.75 18.85 18.71 18.78 4,601 -0.02(-0.11%)
Apr 19, 2010 18.57 18.81 18.56 18.80 4,012,045 -0.03(-0.14%)
Apr 16, 2010 18.95 19.09 18.69 18.83 9,013,423 -0.33(-1.71%)
Apr 15, 2010 19.13 19.22 19.08 19.15 2,239,814 -0.08(-0.40%)
Apr 14, 2010 19.21 19.29 19.15 19.23 2,431,562 +0.09(+0.48%)
Apr 13, 2010 19.22 19.24 19.03 19.14 2,416,438 -0.09(-0.45%)
Apr 12, 2010 19.30 19.34 19.22 19.23 2,373,794 +0.06(+0.32%)
Apr 09, 2010 19.05 19.21 19.02 19.16 3,269,092 +0.30(+1.58%)
Apr 08, 2010 18.79 18.90 18.74 18.87 2,149,925 -0.06(-0.32%)
Apr 07, 2010 18.87 18.98 18.85 18.93 4,794,062 +0.04(+0.22%)
Apr 06, 2010 18.72 18.92 18.69 18.89 5,257,245 -0.19(-0.99%)
Apr 05, 2010 19.26 19.26 19.06 19.08 1,757,664 -0.12(-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.