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 (%)
Jan 31, 2018 31.38 31.38 30.76 30.89 2,530,723 -0.62(-1.96%)
Jan 30, 2018 31.66 31.73 31.35 31.51 2,476,146 -0.36(-1.13%)
Jan 29, 2018 31.55 31.91 31.44 31.87 3,317,341 -0.31(-0.96%)
Jan 26, 2018 32.10 32.25 31.96 32.18 3,061,624 +0.54(+1.71%)
Jan 25, 2018 31.71 31.76 31.55 31.64 2,831,013 +0.31(+0.99%)
Jan 24, 2018 31.38 31.55 31.27 31.33 4,334,416 +0.57(+1.85%)
Jan 23, 2018 31.00 31.00 30.58 30.76 4,359,749 +0.38(+1.25%)
Jan 22, 2018 30.13 30.49 30.02 30.38 12,220,203 -0.98(-3.14%)
Jan 19, 2018 31.39 31.48 31.25 31.37 2,698,647 +0.06(+0.20%)
Jan 18, 2018 31.30 31.34 31.07 31.30 2,651,430 -0.06(-0.20%)
Jan 17, 2018 31.51 31.51 31.31 31.37 1,298,146 -0.22(-0.69%)
Jan 16, 2018 31.35 31.72 31.34 31.58 3,301,227 +0.09(+0.29%)
Jan 12, 2018 31.49 31.49 31.49 0 +0.54(+1.75%)
Jan 11, 2018 30.77 30.94 30.75 30.95 2,334,293 +0.20(+0.66%)
Jan 10, 2018 30.89 30.99 30.71 30.75 1,403,436 -0.44(-1.40%)
Jan 09, 2018 31.20 31.27 30.96 31.18 2,718,801 -0.18(-0.58%)
Jan 08, 2018 31.35 31.38 31.12 31.37 1,217,730 -0.05(-0.16%)
Jan 05, 2018 31.44 31.51 31.28 31.41 1,946,928 +0.54(+1.75%)
Jan 04, 2018 31.06 31.17 30.85 30.87 1,649,568 +0.49(+1.62%)
Jan 03, 2018 30.55 30.58 30.38 30.38 1,598,300 -0.08(-0.28%)
Jan 02, 2018 30.22 30.51 30.19 30.47 1,317,809 +0.22(+0.74%)
Dec 29, 2017 30.24 30.24 30.24 0 -0.04(-0.14%)
Dec 28, 2017 30.37 30.42 30.21 30.28 894,614 -0.04(-0.12%)
Dec 27, 2017 30.26 30.40 30.22 30.32 1,064,433 +0.18(+0.58%)
Dec 26, 2017 30.16 30.35 30.12 30.14 1,008,078 -0.06(-0.21%)
Dec 22, 2017 30.21 30.27 30.10 30.21 1,127,383 +0.00(+0.00%)
Dec 21, 2017 30.28 30.45 30.20 30.21 1,475,377 -0.06(-0.19%)
Dec 20, 2017 30.55 30.61 30.26 30.26 1,669,669 -0.11(-0.35%)
Dec 19, 2017 30.52 30.61 30.33 30.37 2,366,411 -0.22(-0.71%)
Dec 18, 2017 30.92 30.98 30.56 30.59 2,257,211 +0.23(+0.74%)
Dec 15, 2017 30.34 30.52 30.27 30.36 2,486,830 +0.06(+0.19%)
Dec 14, 2017 30.91 30.93 30.25 30.30 3,084,515 -0.58(-1.89%)
Dec 13, 2017 30.99 30.99 30.64 30.89 1,576,415 -0.03(-0.09%)
Dec 12, 2017 30.84 30.98 30.82 30.92 1,187,657 +0.18(+0.59%)
Dec 11, 2017 30.49 30.80 30.45 30.73 2,110,035 +0.32(+1.06%)
Dec 08, 2017 30.18 30.44 30.14 30.41 1,312,756 -0.04(-0.12%)
Dec 07, 2017 30.22 30.54 30.19 30.44 1,675,342 +0.08(+0.28%)
Dec 06, 2017 30.40 30.53 30.31 30.36 2,125,932 -0.24(-0.78%)
Dec 05, 2017 30.68 30.81 30.54 30.60 1,635,504 -0.46(-1.47%)
Dec 04, 2017 31.19 31.31 31.05 31.06 2,187,541 -0.32(-1.03%)
Dec 01, 2017 31.44 31.58 31.37 31.38 2,513,975 -0.72(-2.23%)
Nov 30, 2017 32.16 32.21 31.98 32.10 1,187,341 -0.04(-0.13%)
Nov 29, 2017 32.24 32.35 32.03 32.14 1,322,632 -0.10(-0.31%)
Nov 28, 2017 32.35 32.40 32.21 32.24 3,178,767 +0.16(+0.50%)
Nov 27, 2017 32.43 32.48 32.05 32.08 1,720,169 -0.34(-1.06%)
Nov 24, 2017 32.34 32.53 32.22 32.42 744,753 +0.51(+1.61%)
Nov 22, 2017 31.96 32.09 31.73 31.91 1,377,463 +0.41(+1.29%)
Nov 21, 2017 31.25 31.65 31.25 31.50 1,220,797 +0.33(+1.06%)
Nov 20, 2017 31.38 31.41 31.17 31.17 872,720 -0.15(-0.49%)
Nov 17, 2017 31.34 31.45 31.23 31.32 940,494 -0.08(-0.25%)
Nov 16, 2017 31.30 31.51 31.29 31.40 1,498,268 -0.01(-0.02%)
Nov 15, 2017 31.27 31.48 31.26 31.41 1,155,756 +0.01(+0.02%)
Nov 14, 2017 31.34 31.42 31.21 31.40 868,598 +0.01(+0.02%)
Nov 13, 2017 31.23 31.49 31.20 31.39 919,293 -0.25(-0.80%)
Nov 10, 2017 31.65 31.73 31.57 31.65 2,169,222 -0.30(-0.92%)
Nov 09, 2017 31.89 32.01 31.70 31.94 2,344,258 -0.32(-1.00%)
Nov 08, 2017 32.19 32.35 32.05 32.27 1,174,251 +0.21(+0.66%)
Nov 07, 2017 32.01 32.14 31.90 32.05 812,323 -0.34(-1.06%)
Nov 06, 2017 32.43 32.48 32.33 32.40 1,761,310 +0.23(+0.72%)
Nov 03, 2017 32.37 32.40 32.15 32.17 1,145,296 -0.34(-1.04%)
Nov 02, 2017 32.27 32.62 32.22 32.50 2,784,581 -0.18(-0.56%)
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.