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 (%)
May 31, 2012 20.06 20.17 19.85 20.05 3,755,534 +0.16(+0.80%)
May 30, 2012 20.00 20.07 19.85 19.90 6,381,216 -0.44(-2.17%)
May 29, 2012 20.44 20.53 20.26 20.34 3,629,908 +0.12(+0.58%)
May 25, 2012 20.10 20.30 20.07 20.22 6,301,988 +0.05(+0.23%)
May 24, 2012 20.18 20.28 20.02 20.17 5,254,707 +0.08(+0.38%)
May 23, 2012 20.25 20.33 19.90 20.10 6,614,039 -0.48(-2.35%)
May 22, 2012 20.60 20.74 20.46 20.58 7,928,380 +0.08(+0.40%)
May 21, 2012 20.34 20.52 20.28 20.50 10,757,993 +0.35(+1.73%)
May 18, 2012 20.31 20.33 20.08 20.15 7,071,574 +0.01(+0.06%)
May 17, 2012 20.21 20.33 20.11 20.14 15,773,666 -0.07(-0.35%)
May 16, 2012 20.37 20.50 20.18 20.21 21,178,832 -0.18(-0.90%)
May 15, 2012 20.50 20.60 20.34 20.39 5,892,397 -0.31(-1.48%)
May 14, 2012 20.73 20.85 20.68 20.70 4,807,800 -0.47(-2.23%)
May 11, 2012 20.99 21.42 20.98 21.17 8,618,252 +0.08(+0.36%)
May 10, 2012 21.30 21.42 21.09 21.09 5,936,629 -0.08(-0.36%)
May 09, 2012 21.04 21.30 20.97 21.17 4,343,168 -0.12(-0.58%)
May 08, 2012 21.32 21.39 21.05 21.29 4,656,538 -0.12(-0.58%)
May 07, 2012 21.15 21.46 21.13 21.42 5,149,013 +0.14(+0.63%)
May 04, 2012 21.49 21.61 21.28 21.28 10,967,286 -0.40(-1.84%)
May 03, 2012 21.78 21.82 21.60 21.68 4,056,953 +0.01(+0.05%)
May 02, 2012 21.61 21.67 21.49 21.67 5,982,184 +0.08(+0.39%)
May 01, 2012 21.56 21.62 21.48 21.58 3,056,380 +0.09(+0.42%)
Apr 30, 2012 21.55 21.65 21.44 21.49 4,339,377 -0.24(-1.09%)
Apr 27, 2012 21.83 21.85 21.64 21.73 7,025,926 +0.48(+2.28%)
Apr 26, 2012 21.04 21.29 20.97 21.25 7,819,351 +0.11(+0.51%)
Apr 25, 2012 21.21 21.27 21.04 21.14 5,844,733 +0.16(+0.75%)
Apr 24, 2012 20.80 21.10 20.77 20.98 11,491,959 +0.36(+1.75%)
Apr 23, 2012 20.60 20.70 20.44 20.62 12,561,325 -0.38(-1.80%)
Apr 20, 2012 20.84 21.12 20.83 21.00 14,192,779 +0.28(+1.36%)
Apr 19, 2012 20.84 20.91 20.55 20.72 17,465,256 -0.10(-0.49%)
Apr 18, 2012 20.74 20.97 20.73 20.82 11,373,416 -0.15(-0.72%)
Apr 17, 2012 20.73 20.99 20.64 20.97 6,049,737 +0.39(+1.92%)
Apr 16, 2012 20.58 20.63 20.44 20.58 5,610,251 +0.19(+0.94%)
Apr 13, 2012 20.40 20.45 20.26 20.39 7,589,649 -0.34(-1.66%)
Apr 12, 2012 20.54 20.83 20.54 20.73 7,045,181 +0.17(+0.85%)
Apr 11, 2012 20.61 20.67 20.42 20.55 12,329,483 +0.17(+0.83%)
Apr 10, 2012 20.74 20.83 20.34 20.39 8,404,594 -0.46(-2.19%)
Apr 09, 2012 20.58 20.94 20.58 20.84 4,926,194 -0.06(-0.30%)
Apr 05, 2012 20.85 20.92 20.74 20.90 8,645,964 -0.31(-1.46%)
Apr 04, 2012 21.29 21.35 21.08 21.21 8,377,061 -0.52(-2.38%)
Apr 03, 2012 22.10 22.11 21.66 21.73 4,027,966 -0.39(-1.76%)
Apr 02, 2012 21.75 22.14 21.72 22.12 4,045,620 +0.30(+1.39%)
Mar 30, 2012 21.86 21.93 21.75 21.82 4,164,481 +0.20(+0.94%)
Mar 29, 2012 21.62 21.66 21.44 21.61 4,372,446 -0.23(-1.03%)
Mar 28, 2012 22.06 22.06 21.71 21.84 6,336,829 -0.01(-0.03%)
Mar 27, 2012 21.90 21.90 21.75 21.84 4,144,044 -0.01(-0.05%)
Mar 26, 2012 21.65 21.89 21.62 21.85 3,736,571 +0.29(+1.33%)
Mar 23, 2012 21.46 21.60 21.35 21.57 2,286,277 -0.08(-0.36%)
Mar 22, 2012 21.52 21.71 21.51 21.65 3,303,896 -0.13(-0.59%)
Mar 21, 2012 21.88 21.94 21.70 21.78 3,241,206 -0.05(-0.21%)
Mar 20, 2012 21.71 21.87 21.70 21.82 2,929,445 -0.09(-0.41%)
Mar 19, 2012 21.75 22.01 21.74 21.91 2,287,126 +0.01(+0.05%)
Mar 16, 2012 21.94 21.98 21.85 21.90 3,354,983 +0.04(+0.18%)
Mar 15, 2012 21.79 21.86 21.61 21.86 3,248,846 +0.18(+0.83%)
Mar 14, 2012 21.76 21.82 21.63 21.68 3,246,149 -0.08(-0.36%)
Mar 13, 2012 21.56 21.78 21.53 21.76 2,810,119 +0.26(+1.20%)
Mar 12, 2012 21.44 21.53 21.36 21.50 1,741,369 +0.06(+0.29%)
Mar 09, 2012 21.38 21.53 21.34 21.44 2,431,690 -0.04(-0.18%)
Mar 08, 2012 21.24 21.52 21.20 21.48 4,666,653 +0.53(+2.53%)
Mar 07, 2012 20.93 21.02 20.84 20.95 4,161,535 +0.15(+0.70%)
Mar 06, 2012 21.00 21.05 20.77 20.80 8,210,051 -0.60(-2.81%)
Mar 05, 2012 21.47 21.52 21.39 21.40 2,632,895 +0.11(+0.50%)
Mar 02, 2012 21.34 21.40 21.26 21.30 2,652,289 -0.14(-0.66%)
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.