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, 2006 23.36 23.69 23.33 23.59 4,567,775 +0.43(+1.86%)
Jan 30, 2006 23.18 23.21 23.10 23.16 2,506,475 -0.36(-1.55%)
Jan 27, 2006 23.43 23.62 23.34 23.52 2,986,360 +0.09(+0.37%)
Jan 26, 2006 23.50 23.60 23.39 23.44 2,782,784 +0.36(+1.58%)
Jan 25, 2006 23.24 23.24 22.90 23.07 4,087,501 +0.37(+1.65%)
Jan 24, 2006 23.42 23.45 22.67 22.70 6,292,708 -0.84(-3.55%)
Jan 23, 2006 23.65 23.69 23.53 23.53 1,625,289 -0.02(-0.09%)
Jan 20, 2006 23.96 23.96 23.50 23.55 2,896,467 -0.15(-0.65%)
Jan 19, 2006 23.53 23.77 23.47 23.71 1,756,521 +0.15(+0.63%)
Jan 18, 2006 23.70 23.76 23.43 23.56 2,874,042 -0.07(-0.30%)
Jan 17, 2006 23.77 23.82 23.52 23.63 2,283,400 -0.38(-1.58%)
Jan 13, 2006 23.99 24.14 23.98 24.01 1,711,087 -0.07(-0.30%)
Jan 12, 2006 24.11 24.26 24.05 24.08 2,333,904 -0.31(-1.28%)
Jan 11, 2006 24.39 24.51 24.25 24.40 2,103,224 +0.04(+0.17%)
Jan 10, 2006 24.20 24.37 24.16 24.35 2,384,993 -0.25(-1.00%)
Jan 09, 2006 24.46 24.62 24.34 24.60 3,705,699 +0.10(+0.40%)
Jan 06, 2006 24.48 24.53 24.26 24.50 3,345,932 +0.35(+1.47%)
Jan 05, 2006 24.26 24.40 24.13 24.15 3,334,232 +0.14(+0.60%)
Jan 04, 2006 23.85 24.06 23.82 24.01 4,114,605 +0.61(+2.59%)
Jan 03, 2006 23.28 23.41 23.02 23.40 3,699,264 +0.89(+3.94%)
Dec 30, 2005 22.48 22.54 22.38 22.51 1,128,635 -0.25(-1.10%)
Dec 29, 2005 22.77 22.87 22.70 22.76 1,484,502 -0.01(-0.02%)
Dec 28, 2005 22.87 22.92 22.77 22.77 1,598,965 -0.07(-0.29%)
Dec 27, 2005 23.17 23.19 22.83 22.84 2,161,918 -0.35(-1.53%)
Dec 23, 2005 23.10 23.25 23.01 23.19 1,670,138 +0.06(+0.27%)
Dec 22, 2005 22.88 23.19 22.88 23.13 2,397,667 +0.26(+1.12%)
Dec 21, 2005 22.76 22.92 22.70 22.87 1,919,928 +0.06(+0.27%)
Dec 20, 2005 22.82 22.87 22.70 22.81 2,115,314 +0.14(+0.63%)
Dec 19, 2005 22.92 22.97 22.63 22.67 6,373,826 +0.70(+3.20%)
Dec 16, 2005 21.87 22.13 21.84 21.96 2,062,470 +0.26(+1.18%)
Dec 15, 2005 21.76 21.77 21.51 21.71 2,225,876 -0.12(-0.56%)
Dec 14, 2005 22.04 22.05 21.81 21.83 2,280,280 -0.25(-1.12%)
Dec 13, 2005 21.83 22.15 21.82 22.08 2,310,699 +0.37(+1.73%)
Dec 12, 2005 21.58 21.71 21.50 21.70 1,583,170 +0.26(+1.20%)
Dec 09, 2005 21.45 21.52 21.37 21.45 1,235,298 -0.07(-0.33%)
Dec 08, 2005 21.29 21.66 21.22 21.52 1,801,175 +0.28(+1.33%)
Dec 07, 2005 21.31 21.33 21.14 21.24 1,193,959 +0.06(+0.27%)
Dec 06, 2005 21.15 21.26 21.08 21.18 1,172,314 -0.15(-0.70%)
Dec 05, 2005 21.34 21.40 21.19 21.33 2,403,322 +0.07(+0.31%)
Dec 02, 2005 21.13 21.30 21.06 21.26 1,960,877 +0.31(+1.49%)
Dec 01, 2005 20.84 20.95 20.72 20.95 1,939,427 +0.33(+1.59%)
Nov 30, 2005 20.83 20.88 20.62 20.62 3,053,438 -0.18(-0.89%)
Nov 29, 2005 20.93 20.94 20.77 20.81 1,366,140 -0.06(-0.27%)
Nov 28, 2005 20.87 20.97 20.68 20.86 2,370,758 +0.05(+0.25%)
Nov 25, 2005 20.93 20.95 20.80 20.81 565,097 -0.41(-1.93%)
Nov 23, 2005 21.00 21.23 20.98 21.22 1,204,098 +0.22(+1.05%)
Nov 22, 2005 20.92 21.01 20.82 21.00 2,128,378 -0.06(-0.29%)
Nov 21, 2005 21.11 21.17 20.96 21.06 1,418,009 +0.02(+0.07%)
Nov 18, 2005 20.96 21.05 20.79 21.05 2,120,578 +0.43(+2.09%)
Nov 17, 2005 20.44 20.64 20.40 20.62 1,782,066 +0.12(+0.60%)
Nov 16, 2005 20.37 20.53 20.31 20.49 1,206,243 -0.02(-0.10%)
Nov 15, 2005 20.66 20.67 20.47 20.51 1,027,432 -0.14(-0.70%)
Nov 14, 2005 20.83 20.88 20.55 20.66 1,214,628 -0.26(-1.25%)
Nov 11, 2005 20.67 20.93 20.67 20.92 2,343,654 +0.46(+2.23%)
Nov 10, 2005 20.49 20.53 20.39 20.46 1,465,978 -0.01(-0.05%)
Nov 09, 2005 20.45 20.52 20.33 20.47 1,472,217 -0.39(-1.87%)
Nov 08, 2005 20.96 20.96 20.77 20.86 2,799,359 +0.23(+1.12%)
Nov 07, 2005 20.63 20.70 20.48 20.63 1,315,831 +0.15(+0.73%)
Nov 04, 2005 20.37 20.49 20.18 20.48 2,303,874 +0.01(+0.05%)
Nov 03, 2005 20.50 20.56 20.37 20.47 2,217,296 +0.07(+0.35%)
Nov 02, 2005 20.18 20.44 20.18 20.40 3,090,682 +0.07(+0.35%)
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.