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 (%)
Dec 31, 2015 27.94 27.81 27.81 27.81 1,442,736 -0.50(-1.75%)
Dec 30, 2015 28.44 28.47 28.24 28.30 1,099,605 -0.25(-0.89%)
Dec 29, 2015 28.43 28.64 28.38 28.56 2,397,116 +0.47(+1.67%)
Dec 28, 2015 28.14 28.21 28.00 28.09 1,548,956 -0.05(-0.16%)
Dec 24, 2015 28.24 28.13 28.13 28.13 781,871 -0.41(-1.44%)
Dec 23, 2015 28.20 28.55 28.19 28.55 2,311,612 +0.64(+2.29%)
Dec 22, 2015 27.81 27.97 27.67 27.91 1,655,228 +0.19(+0.68%)
Dec 21, 2015 28.19 28.22 27.65 27.72 2,358,739 -0.08(-0.30%)
Dec 18, 2015 27.78 27.91 27.67 27.80 2,463,901 -0.20(-0.70%)
Dec 17, 2015 28.27 28.27 27.87 28.00 1,704,669 -0.45(-1.58%)
Dec 16, 2015 28.25 28.53 28.04 28.45 2,477,563 +0.45(+1.61%)
Dec 15, 2015 27.99 28.15 27.90 28.00 3,674,771 +0.93(+3.44%)
Dec 14, 2015 27.39 27.42 26.82 27.07 2,758,414 -0.22(-0.81%)
Dec 11, 2015 27.39 27.46 27.19 27.29 2,455,550 +0.00(+0.00%)
Dec 10, 2015 27.35 27.57 27.25 27.29 2,024,167 -0.25(-0.92%)
Dec 09, 2015 27.66 27.86 27.39 27.54 1,928,429 -0.35(-1.24%)
Dec 08, 2015 27.86 28.01 27.76 27.89 1,934,071 -0.38(-1.36%)
Dec 07, 2015 28.59 28.62 28.21 28.27 1,406,380 +0.01(+0.02%)
Dec 04, 2015 27.80 28.31 27.78 28.27 1,800,377 +0.15(+0.53%)
Dec 03, 2015 28.60 28.61 28.04 28.12 1,880,300 -0.49(-1.71%)
Dec 02, 2015 28.83 28.94 28.47 28.60 2,051,662 -0.12(-0.41%)
Dec 01, 2015 29.02 29.10 28.62 28.72 2,917,966 -0.11(-0.38%)
Nov 30, 2015 29.11 29.18 28.81 28.83 2,779,192 -0.06(-0.20%)
Nov 27, 2015 28.98 29.02 28.86 28.89 1,085,798 +0.04(+0.14%)
Nov 25, 2015 28.73 28.85 28.85 28.85 4,461,945 +0.44(+1.54%)
Nov 24, 2015 28.19 28.51 28.18 28.42 2,258,082 -0.20(-0.68%)
Nov 23, 2015 28.70 28.89 28.49 28.61 1,813,337 -0.20(-0.70%)
Nov 20, 2015 28.95 29.08 28.79 28.81 2,410,521 +0.03(+0.09%)
Nov 19, 2015 29.03 29.04 28.70 28.79 1,716,552 -0.14(-0.47%)
Nov 18, 2015 28.72 28.94 28.58 28.92 3,107,055 +0.59(+2.07%)
Nov 17, 2015 28.49 28.71 28.34 28.34 3,517,011 +0.22(+0.79%)
Nov 16, 2015 28.10 28.19 27.90 28.12 7,369,047 +0.08(+0.30%)
Nov 13, 2015 28.04 28.25 27.95 28.03 6,029,302 -0.42(-1.49%)
Nov 12, 2015 28.64 28.70 28.42 28.45 2,556,353 -0.91(-3.11%)
Nov 11, 2015 29.64 29.64 29.21 29.37 5,554,218 +0.06(+0.20%)
Nov 10, 2015 29.36 29.43 29.17 29.31 1,640,340 -0.32(-1.08%)
Nov 09, 2015 29.68 29.70 29.39 29.63 3,046,460 -0.76(-2.49%)
Nov 06, 2015 30.89 30.91 30.16 30.38 8,152,793 -2.49(-7.58%)
Nov 05, 2015 33.20 33.20 32.78 32.88 1,468,321 +0.18(+0.56%)
Nov 04, 2015 32.88 32.89 32.39 32.69 1,251,801 -0.03(-0.08%)
Nov 03, 2015 32.93 32.93 32.61 32.72 1,740,807 -0.33(-0.99%)
Nov 02, 2015 33.14 33.22 32.97 33.04 2,291,143 +0.22(+0.68%)
Oct 30, 2015 32.71 33.08 32.71 32.82 1,608,923 +0.46(+1.43%)
Oct 29, 2015 31.55 32.52 31.55 32.36 2,889,561 -1.21(-3.61%)
Oct 28, 2015 33.62 33.83 33.21 33.57 1,248,725 +0.61(+1.86%)
Oct 27, 2015 32.82 33.12 32.82 32.96 1,423,916 -0.10(-0.30%)
Oct 26, 2015 33.09 33.26 32.98 33.06 877,128 -0.27(-0.80%)
Oct 23, 2015 33.10 33.42 33.04 33.33 1,028,310 +0.80(+2.47%)
Oct 22, 2015 32.48 32.63 32.26 32.52 1,694,553 +0.48(+1.49%)
Oct 21, 2015 32.36 32.40 31.75 32.05 5,230,822 -0.09(-0.28%)
Oct 20, 2015 32.52 32.52 32.05 32.14 982,867 -0.76(-2.32%)
Oct 19, 2015 32.87 32.97 32.59 32.90 1,093,114 -0.05(-0.16%)
Oct 16, 2015 32.59 32.95 32.56 32.95 1,165,545 +0.17(+0.52%)
Oct 15, 2015 32.43 32.82 32.39 32.78 2,021,215 +1.17(+3.69%)
Oct 14, 2015 31.68 31.94 31.59 31.62 1,400,170 -0.03(-0.08%)
Oct 13, 2015 31.88 32.04 31.57 31.64 1,049,442 -0.53(-1.64%)
Oct 12, 2015 31.99 32.36 31.99 32.17 1,519,862 +0.38(+1.21%)
Oct 09, 2015 31.73 31.86 31.62 31.79 1,432,788 +0.02(+0.06%)
Oct 08, 2015 31.58 31.79 31.49 31.77 4,282,691 +0.25(+0.81%)
Oct 07, 2015 31.32 31.53 31.10 31.51 2,418,861 -0.40(-1.25%)
Oct 06, 2015 32.00 32.21 31.62 31.91 4,100,473 -0.16(-0.51%)
Oct 05, 2015 32.13 32.22 31.87 32.07 1,877,055 +0.60(+1.91%)
Oct 02, 2015 30.81 31.52 30.69 31.47 1,697,296 +0.47(+1.51%)
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.