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 (%)
Oct 31, 2016 26.53 26.54 26.32 26.45 2,858,377 +0.03(+0.13%)
Oct 28, 2016 26.77 26.77 26.11 26.41 6,845,263 +1.08(+4.27%)
Oct 27, 2016 25.71 25.85 25.33 25.33 3,199,019 +0.13(+0.51%)
Oct 26, 2016 25.06 25.32 25.03 25.20 2,699,616 -0.22(-0.88%)
Oct 25, 2016 25.68 25.52 25.27 25.43 5,299,977 -0.25(-0.98%)
Oct 24, 2016 25.73 25.76 25.57 25.68 1,788,646 +0.01(+0.03%)
Oct 21, 2016 25.61 25.75 25.57 25.67 3,009,107 -0.22(-0.84%)
Oct 20, 2016 25.74 26.03 25.71 25.89 3,341,961 +0.37(+1.47%)
Oct 19, 2016 25.61 25.70 25.49 25.52 2,245,183 -0.14(-0.56%)
Oct 18, 2016 25.72 25.82 25.65 25.66 5,737,858 +0.26(+1.02%)
Oct 17, 2016 25.55 25.56 25.35 25.40 2,976,575 -0.27(-1.06%)
Oct 14, 2016 25.83 25.92 25.60 25.67 4,068,927 +0.01(+0.05%)
Oct 13, 2016 25.31 25.74 25.30 25.66 8,214,196 -0.15(-0.58%)
Oct 12, 2016 25.64 25.81 25.55 25.81 7,119,165 -0.18(-0.71%)
Oct 11, 2016 26.24 26.28 25.95 25.99 6,288,322 -0.30(-1.14%)
Oct 10, 2016 26.28 26.43 26.28 26.29 2,271,380 +0.09(+0.34%)
Oct 07, 2016 26.31 26.35 25.97 26.20 2,366,890 +0.01(+0.05%)
Oct 06, 2016 26.07 26.21 25.98 26.19 4,179,246 -0.03(-0.13%)
Oct 05, 2016 26.26 26.30 26.12 26.22 2,040,576 +0.11(+0.42%)
Oct 04, 2016 26.39 26.44 26.05 26.11 3,940,462 +0.05(+0.21%)
Oct 03, 2016 26.05 26.12 25.96 26.06 1,994,636 +0.09(+0.34%)
Sep 30, 2016 25.76 26.04 25.62 25.97 3,913,980 +0.24(+0.95%)
Sep 29, 2016 26.11 26.17 25.64 25.73 10,702,233 -0.57(-2.17%)
Sep 28, 2016 26.11 26.31 25.97 26.30 7,213,438 +0.35(+1.36%)
Sep 27, 2016 25.77 26.00 25.73 25.94 2,472,381 +0.07(+0.29%)
Sep 26, 2016 25.92 25.94 25.79 25.87 2,639,125 -0.21(-0.81%)
Sep 23, 2016 26.05 26.21 26.03 26.08 1,598,241 -0.15(-0.57%)
Sep 22, 2016 26.34 26.45 26.11 26.23 3,833,612 +0.13(+0.50%)
Sep 21, 2016 26.42 26.47 25.79 26.10 4,526,578 -0.40(-1.51%)
Sep 20, 2016 26.64 26.66 26.47 26.50 1,400,541 +0.18(+0.70%)
Sep 19, 2016 26.47 26.52 26.29 26.32 1,669,620 +0.18(+0.70%)
Sep 16, 2016 26.23 26.26 26.07 26.13 2,965,892 -0.33(-1.26%)
Sep 15, 2016 26.34 26.55 26.25 26.47 4,645,407 -0.20(-0.76%)
Sep 14, 2016 26.57 26.89 26.56 26.67 3,374,722 +0.02(+0.08%)
Sep 13, 2016 26.79 26.86 26.48 26.65 9,828,314 -0.43(-1.58%)
Sep 12, 2016 26.65 27.11 26.42 27.08 10,280,822 +0.43(+1.61%)
Sep 09, 2016 26.98 26.98 26.65 26.65 3,462,640 -0.61(-2.25%)
Sep 08, 2016 27.15 27.32 27.11 27.26 4,113,603 +0.33(+1.24%)
Sep 07, 2016 26.77 26.95 26.74 26.93 1,375,569 +0.15(+0.56%)
Sep 06, 2016 26.59 26.82 26.59 26.78 1,633,198 +0.14(+0.51%)
Sep 02, 2016 26.70 26.64 26.64 26.64 1,894,016 +0.52(+2.00%)
Sep 01, 2016 26.07 26.20 25.96 26.12 3,097,338 -0.04(-0.16%)
Aug 31, 2016 26.19 26.23 26.05 26.16 2,378,301 -0.21(-0.80%)
Aug 30, 2016 26.37 26.51 26.35 26.37 1,691,045 -0.10(-0.39%)
Aug 29, 2016 26.34 26.53 26.32 26.47 1,966,938 +0.10(+0.36%)
Aug 26, 2016 26.46 26.66 26.19 26.38 3,145,538 +0.23(+0.88%)
Aug 25, 2016 26.30 26.35 26.09 26.15 2,429,776 -0.15(-0.57%)
Aug 24, 2016 26.58 26.68 26.23 26.30 3,595,345 -0.26(-0.97%)
Aug 23, 2016 26.51 26.70 26.45 26.56 8,477,902 -0.24(-0.89%)
Aug 22, 2016 26.70 26.96 26.68 26.79 3,274,327 -0.18(-0.68%)
Aug 19, 2016 26.71 27.02 26.63 26.98 1,635,568 -0.06(-0.23%)
Aug 18, 2016 26.85 27.08 26.84 27.04 1,065,537 +0.01(+0.03%)
Aug 17, 2016 27.06 27.15 26.88 27.03 1,780,392 -0.10(-0.38%)
Aug 16, 2016 27.19 27.34 27.11 27.13 1,289,049 -0.09(-0.32%)
Aug 15, 2016 27.26 27.42 27.22 27.22 947,724 -0.09(-0.32%)
Aug 12, 2016 27.38 27.42 27.24 27.31 1,954,556 -0.09(-0.32%)
Aug 11, 2016 27.22 27.42 27.18 27.40 1,320,744 +0.31(+1.16%)
Aug 10, 2016 27.19 27.23 26.96 27.09 2,260,785 -0.46(-1.68%)
Aug 09, 2016 27.37 27.61 27.36 27.55 1,350,834 +0.31(+1.12%)
Aug 08, 2016 27.31 27.36 27.19 27.24 1,982,200 -0.18(-0.64%)
Aug 05, 2016 27.21 27.42 27.15 27.42 3,308,806 -0.04(-0.15%)
Aug 04, 2016 27.49 27.66 27.39 27.46 3,518,027 -0.39(-1.39%)
Aug 03, 2016 27.65 27.94 27.64 27.85 3,247,356 -0.42(-1.49%)
Aug 02, 2016 28.39 28.49 28.12 28.27 4,603,247 -0.63(-2.17%)
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.