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 (%)
Jul 31, 2003 14.74 14.74 14.31 14.34 89,308 -0.40(-2.71%)
Jul 30, 2003 14.92 14.92 14.70 14.74 163,796 -0.51(-3.36%)
Jul 29, 2003 15.24 15.28 15.05 15.26 1,277,417 -0.05(-0.30%)
Jul 28, 2003 15.29 15.39 15.09 15.30 253,104 -0.16(-1.03%)
Jul 25, 2003 15.49 15.49 15.23 15.46 78,583 -0.11(-0.72%)
Jul 24, 2003 15.41 15.71 15.38 15.57 143,711 +0.20(+1.30%)
Jul 23, 2003 15.32 15.37 15.11 15.37 40,364 +0.03(+0.20%)
Jul 22, 2003 15.18 15.34 15.09 15.34 96,327 +0.23(+1.53%)
Jul 21, 2003 15.12 15.15 15.00 15.11 168,671 -0.09(-0.61%)
Jul 18, 2003 15.05 15.21 14.91 15.21 48,943 +0.18(+1.23%)
Jul 17, 2003 14.96 15.05 14.92 15.02 277,088 +0.18(+1.21%)
Jul 16, 2003 15.03 15.03 14.83 14.84 16,379 -0.01(-0.04%)
Jul 15, 2003 15.34 15.34 14.77 14.85 131,622 -0.71(-4.58%)
Jul 14, 2003 15.47 15.63 15.39 15.56 28,469 +0.02(+0.10%)
Jul 11, 2003 15.44 15.59 15.43 15.54 36,464 +0.12(+0.80%)
Jul 10, 2003 15.35 15.44 15.35 15.42 45,629 +0.06(+0.40%)
Jul 09, 2003 15.32 15.44 15.28 15.36 534,093 -0.06(-0.37%)
Jul 08, 2003 15.28 15.44 15.26 15.42 16,769 +0.01(+0.03%)
Jul 07, 2003 15.26 15.53 15.16 15.41 36,074 +0.01(+0.03%)
Jul 03, 2003 15.30 15.54 15.21 15.41 650,505 -0.08(-0.50%)
Jul 02, 2003 15.46 15.51 15.29 15.48 969,323 +0.20(+1.31%)
Jul 01, 2003 15.00 15.30 14.89 15.28 326,812 +0.33(+2.23%)
Jun 30, 2003 15.02 15.10 14.92 14.95 84,238 -0.04(-0.24%)
Jun 27, 2003 15.16 15.17 14.87 14.98 42,314 -0.45(-2.92%)
Jun 26, 2003 15.44 15.60 15.33 15.44 50,113 +0.05(+0.30%)
Jun 25, 2003 15.51 15.80 15.39 15.39 37,049 -0.30(-1.93%)
Jun 24, 2003 15.62 15.80 15.62 15.69 21,644 -0.08(-0.49%)
Jun 23, 2003 15.96 15.96 15.62 15.77 115,047 -0.71(-4.32%)
Jun 20, 2003 16.72 16.79 16.48 16.48 43,484 -0.29(-1.71%)
Jun 19, 2003 17.03 17.03 16.74 16.77 89,503 -0.30(-1.74%)
Jun 18, 2003 17.07 17.27 16.94 17.07 117,972 +0.32(+1.93%)
Jun 17, 2003 16.85 17.03 16.74 16.74 652,260 +0.06(+0.37%)
Jun 16, 2003 16.48 16.75 16.33 16.68 170,621 +0.27(+1.66%)
Jun 13, 2003 16.66 16.68 16.23 16.41 41,144 +0.09(+0.57%)
Jun 12, 2003 16.25 16.46 16.23 16.32 102,567 +0.34(+2.12%)
Jun 11, 2003 15.95 16.05 15.86 15.98 38,219 +0.19(+1.20%)
Jun 10, 2003 15.82 15.87 15.62 15.79 70,198 +0.10(+0.62%)
Jun 09, 2003 15.76 15.87 15.67 15.69 42,509 -0.27(-1.67%)
Jun 06, 2003 16.26 16.29 15.87 15.96 128,307 -0.46(-2.81%)
Jun 05, 2003 16.39 16.49 16.30 16.42 115,632 -0.45(-2.67%)
Jun 04, 2003 16.55 16.89 16.50 16.87 173,156 +0.18(+1.11%)
Jun 03, 2003 16.66 16.74 16.54 16.69 82,873 +0.23(+1.37%)
Jun 02, 2003 16.54 16.70 16.36 16.46 260,709 +0.04(+0.22%)
May 30, 2003 16.16 16.51 16.10 16.43 106,467 +0.26(+1.62%)
May 29, 2003 16.00 16.18 15.98 16.16 102,177 +0.27(+1.68%)
May 28, 2003 15.80 16.10 15.59 15.90 81,313 +0.26(+1.64%)
May 27, 2003 15.33 15.69 15.32 15.64 88,138 +0.09(+0.59%)
May 23, 2003 15.51 15.64 15.46 15.55 19,109 +0.06(+0.36%)
May 22, 2003 15.41 15.56 15.31 15.49 60,448 +0.21(+1.38%)
May 21, 2003 15.16 15.35 15.09 15.28 115,632 +0.15(+0.98%)
May 20, 2003 15.13 15.38 15.01 15.13 66,883 -0.24(-1.53%)
May 19, 2003 15.95 15.95 15.29 15.37 111,537 -0.68(-4.25%)
May 16, 2003 16.02 16.21 15.90 16.05 25,349 +0.24(+1.52%)
May 15, 2003 15.63 15.92 15.59 15.81 46,993 +0.06(+0.39%)
May 14, 2003 15.80 15.84 15.56 15.75 46,603 -0.16(-1.03%)
May 13, 2003 15.69 15.95 15.59 15.91 78,583 -0.19(-1.18%)
May 12, 2003 15.86 16.19 15.82 16.10 373,611 +0.09(+0.58%)
May 09, 2003 15.58 16.08 15.56 16.01 34,709 +0.45(+2.87%)
May 08, 2003 15.69 15.89 15.49 15.56 124,407 -0.33(-2.10%)
May 07, 2003 16.04 16.07 15.87 15.90 52,063 -0.41(-2.48%)
May 06, 2003 15.97 16.36 15.95 16.30 91,843 +0.33(+2.05%)
May 05, 2003 15.80 16.02 15.80 15.97 90,283 +0.43(+2.77%)
May 02, 2003 15.38 15.58 15.29 15.54 73,708 +0.16(+1.03%)
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.