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, 2013 32.86 33.00 32.33 32.33 2,234,021 -0.91(-2.73%)
May 30, 2013 33.28 33.53 33.24 33.24 823,736 +0.13(+0.39%)
May 29, 2013 33.42 33.43 32.83 33.11 1,502,062 -0.64(-1.89%)
May 28, 2013 33.87 34.06 33.75 33.75 4,350,012 +0.34(+1.02%)
May 24, 2013 33.37 33.42 33.10 33.41 2,201,792 +0.18(+0.55%)
May 23, 2013 33.10 33.58 33.03 33.22 1,945,871 -0.30(-0.89%)
May 22, 2013 33.53 34.01 33.33 33.52 1,802,362 +0.00(+0.00%)
May 21, 2013 33.08 33.52 33.00 33.52 2,568,463 +0.74(+2.25%)
May 20, 2013 32.97 33.13 32.78 32.78 1,596,657 -0.40(-1.21%)
May 17, 2013 32.91 33.30 32.90 33.19 2,703,295 +0.18(+0.53%)
May 16, 2013 33.19 33.48 32.94 33.01 2,107,918 -0.16(-0.50%)
May 15, 2013 32.91 33.32 32.86 33.17 1,149,034 -0.21(-0.64%)
May 13, 2013 33.29 33.56 33.22 33.39 959,208 -0.08(-0.24%)
May 10, 2013 33.52 33.59 33.31 33.47 1,536,900 +0.40(+1.22%)
May 09, 2013 33.07 33.25 33.00 33.06 911,941 -0.30(-0.89%)
May 08, 2013 33.36 33.54 33.25 33.36 1,373,352 +0.71(+2.16%)
May 07, 2013 32.84 32.86 32.53 32.66 2,248,101 +0.36(+1.11%)
May 06, 2013 32.61 32.70 32.26 32.30 1,765,691 -0.49(-1.50%)
May 03, 2013 32.60 32.82 32.54 32.79 2,699,418 +0.38(+1.16%)
May 02, 2013 31.48 32.41 31.46 32.41 3,716,029 +1.26(+4.03%)
May 01, 2013 31.36 31.57 31.05 31.16 2,753,615 -0.28(-0.90%)
Apr 30, 2013 32.02 32.18 31.44 31.44 3,420,485 -0.68(-2.11%)
Apr 29, 2013 32.08 32.25 31.81 32.12 3,702,155 +0.67(+2.14%)
Apr 26, 2013 31.40 31.63 31.45 31.45 3,456,557 +0.04(+0.13%)
Apr 25, 2013 31.80 31.90 31.39 31.40 4,106,653 -0.85(-2.65%)
Apr 24, 2013 32.34 32.40 32.11 32.26 3,583,400 +0.27(+0.85%)
Apr 23, 2013 31.76 32.15 31.74 31.99 4,431,791 +0.90(+2.90%)
Apr 22, 2013 30.96 31.13 30.64 31.09 9,272,456 -0.12(-0.40%)
Apr 19, 2013 30.96 31.23 30.89 31.21 2,048,950 +0.24(+0.78%)
Apr 18, 2013 31.02 31.07 30.74 30.97 2,049,666 +0.06(+0.21%)
Apr 17, 2013 31.40 31.44 30.61 30.90 8,872,371 -1.14(-3.55%)
Apr 16, 2013 31.93 32.11 31.78 32.04 20,642,374 +0.32(+1.02%)
Apr 15, 2013 31.46 31.76 31.42 31.72 15,544,609 +0.82(+2.65%)
Apr 12, 2013 30.73 30.90 30.50 30.90 1,803,147 -0.11(-0.36%)
Apr 11, 2013 30.87 31.23 30.77 31.01 1,791,844 +0.22(+0.73%)
Apr 10, 2013 30.48 30.80 30.45 30.79 2,089,720 +0.41(+1.34%)
Apr 09, 2013 30.33 30.45 30.04 30.38 6,272,559 +0.32(+1.08%)
Apr 08, 2013 30.14 30.16 29.82 30.05 3,062,731 +0.20(+0.67%)
Apr 05, 2013 29.48 29.99 29.44 29.85 4,785,242 -0.39(-1.29%)
Apr 04, 2013 29.93 30.24 29.85 30.24 3,139,410 -0.19(-0.64%)
Apr 03, 2013 30.49 30.70 30.28 30.44 8,858,408 -0.18(-0.60%)
Apr 02, 2013 30.27 30.68 30.20 30.62 2,684,200 +0.59(+1.96%)
Apr 01, 2013 30.08 30.22 29.99 30.03 1,524,857 -0.07(-0.23%)
Mar 28, 2013 29.77 30.23 29.73 30.10 5,127,006 +0.55(+1.85%)
Mar 27, 2013 29.09 29.58 29.09 29.55 5,319,819 -0.23(-0.77%)
Mar 26, 2013 29.77 29.90 29.63 29.78 5,877,952 +0.32(+1.08%)
Mar 25, 2013 29.61 29.77 29.11 29.47 17,284,830 -0.41(-1.36%)
Mar 22, 2013 29.63 29.95 29.60 29.87 4,066,296 +0.43(+1.46%)
Mar 21, 2013 29.19 29.60 29.14 29.44 10,611,488 -0.45(-1.52%)
Mar 20, 2013 29.65 30.01 29.60 29.90 2,487,715 +0.88(+3.05%)
Mar 19, 2013 29.02 29.15 28.67 29.01 3,232,488 +0.11(+0.39%)
Mar 18, 2013 28.62 29.13 28.57 28.90 3,505,003 -0.54(-1.82%)
Mar 15, 2013 29.11 29.44 29.06 29.44 4,784,728 +0.38(+1.32%)
Mar 14, 2013 28.81 29.07 28.72 29.05 1,706,959 +0.14(+0.47%)
Mar 13, 2013 28.77 28.92 28.55 28.92 2,608,924 +0.05(+0.16%)
Mar 12, 2013 28.82 29.06 28.67 28.87 2,964,569 -0.06(-0.20%)
Mar 11, 2013 28.88 29.08 28.81 28.93 5,810,534 -0.19(-0.65%)
Mar 08, 2013 29.04 29.15 28.79 29.12 6,526,000 +0.19(+0.65%)
Mar 07, 2013 28.76 29.05 28.75 28.93 1,486,819 +0.47(+1.66%)
Mar 06, 2013 28.58 28.61 28.31 28.46 1,273,030 -0.07(-0.25%)
Mar 05, 2013 28.43 28.73 28.42 28.53 2,233,514 +0.45(+1.62%)
Mar 04, 2013 27.87 28.11 27.81 28.07 1,989,589 +0.41(+1.47%)
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.