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, 2008 18.14 18.20 17.90 17.93 5,448,610 -0.75(-4.01%)
Jul 30, 2008 18.79 18.87 18.51 18.68 3,241,841 +0.20(+1.08%)
Jul 29, 2008 18.48 18.79 18.37 18.48 3,868,694 -0.20(-1.07%)
Jul 28, 2008 18.92 18.93 18.65 18.68 2,438,913 -0.20(-1.06%)
Jul 25, 2008 18.95 19.02 18.79 18.88 2,589,822 +0.27(+1.43%)
Jul 24, 2008 18.64 18.64 18.51 18.61 2,975,477 +0.14(+0.78%)
Jul 23, 2008 18.57 18.69 18.40 18.47 3,485,868 -0.51(-2.68%)
Jul 22, 2008 18.54 19.03 18.49 18.97 2,963,178 +0.64(+3.50%)
Jul 21, 2008 18.49 18.49 18.23 18.33 2,342,201 -0.18(-0.97%)
Jul 18, 2008 18.47 18.55 18.30 18.51 2,397,424 +0.39(+2.15%)
Jul 17, 2008 17.95 18.27 17.91 18.12 3,853,077 +0.15(+0.86%)
Jul 16, 2008 17.90 18.03 17.80 17.97 2,826,740 +0.11(+0.63%)
Jul 15, 2008 18.00 18.04 17.82 17.86 2,993,149 -0.17(-0.94%)
Jul 14, 2008 18.06 18.15 17.95 18.03 2,625,508 +0.08(+0.43%)
Jul 11, 2008 18.06 18.17 17.80 17.95 2,491,207 -0.48(-2.59%)
Jul 10, 2008 18.39 18.45 18.27 18.43 3,136,376 +0.38(+2.13%)
Jul 09, 2008 18.29 18.41 18.04 18.04 2,607,875 -0.51(-2.76%)
Jul 08, 2008 18.43 18.55 18.30 18.55 4,004,856 +0.64(+3.58%)
Jul 07, 2008 17.94 18.12 17.75 17.91 3,878,110 -0.14(-0.77%)
Jul 04, 2008 18.21 18.21 17.95 18.05 3,562,560 +0.00(+0.00%)
Jul 03, 2008 18.21 18.21 17.95 18.05 3,562,560 +0.69(+3.96%)
Jul 02, 2008 17.62 17.62 17.35 17.36 3,528,691 +0.43(+2.54%)
Jul 01, 2008 16.97 17.04 16.76 16.93 2,855,437 -0.11(-0.63%)
Jun 30, 2008 17.00 17.16 16.91 17.04 3,311,039 +0.13(+0.76%)
Jun 27, 2008 17.03 17.19 16.87 16.91 2,381,459 -0.21(-1.23%)
Jun 26, 2008 17.33 17.33 17.09 17.12 3,111,426 +0.04(+0.21%)
Jun 25, 2008 16.88 17.17 16.84 17.09 2,905,526 +0.25(+1.49%)
Jun 24, 2008 16.86 16.87 16.76 16.84 3,858,312 +0.33(+2.02%)
Jun 23, 2008 16.71 16.74 16.47 16.50 1,965,678 -0.07(-0.43%)
Jun 20, 2008 16.75 16.79 16.49 16.57 2,242,464 -0.16(-0.95%)
Jun 19, 2008 16.63 16.77 16.59 16.73 3,155,002 -0.05(-0.31%)
Jun 18, 2008 16.86 16.92 16.78 16.79 4,071,304 +0.09(+0.52%)
Jun 17, 2008 16.81 16.81 16.67 16.70 2,088,505 +0.01(+0.06%)
Jun 16, 2008 16.71 16.81 16.54 16.69 3,712,865 -0.26(-1.51%)
Jun 13, 2008 16.76 17.00 16.74 16.94 3,932,360 +0.02(+0.09%)
Jun 12, 2008 17.03 17.12 16.82 16.93 3,864,778 -0.17(-1.02%)
Jun 11, 2008 17.28 17.32 17.10 17.10 3,039,714 -0.07(-0.42%)
Jun 10, 2008 17.23 17.31 17.12 17.17 5,178,348 -0.42(-2.36%)
Jun 09, 2008 18.03 18.04 17.47 17.59 3,193,786 -0.48(-2.64%)
Jun 06, 2008 18.28 18.31 18.07 18.07 2,101,677 -0.50(-2.71%)
Jun 05, 2008 18.43 18.62 18.38 18.57 2,146,909 +0.32(+1.74%)
Jun 04, 2008 18.31 18.41 18.24 18.25 2,995,848 -0.41(-2.17%)
Jun 03, 2008 18.75 18.82 18.59 18.66 2,448,979 -0.16(-0.87%)
Jun 02, 2008 18.97 18.99 18.79 18.82 2,801,472 -0.32(-1.66%)
May 30, 2008 19.08 19.19 18.96 19.14 3,758,981 +0.31(+1.63%)
May 29, 2008 18.83 18.89 18.74 18.83 3,255,105 +0.00(+0.00%)
May 28, 2008 18.87 18.97 18.71 18.83 3,091,626 -0.02(-0.08%)
May 27, 2008 18.85 18.95 18.76 18.85 2,145,904 +0.03(+0.14%)
May 26, 2008 19.12 19.12 18.80 18.82 0 +0.00(+0.00%)
May 23, 2008 19.12 19.12 18.80 18.82 2,209,713 -0.44(-2.29%)
May 22, 2008 19.12 19.33 19.07 19.26 4,022,333 +0.20(+1.05%)
May 21, 2008 19.15 19.25 19.04 19.06 4,588,817 -0.09(-0.45%)
May 20, 2008 19.23 19.25 19.04 19.15 1,887,118 +0.13(+0.67%)
May 19, 2008 19.13 19.15 18.94 19.02 3,791,774 +0.05(+0.27%)
May 16, 2008 18.91 19.08 18.81 18.97 8,381,837 -0.82(-4.12%)
May 15, 2008 19.23 19.84 19.14 19.79 5,239,914 +0.53(+2.77%)
May 14, 2008 19.29 19.38 19.00 19.25 3,348,311 +0.30(+1.60%)
May 13, 2008 18.87 19.04 18.83 18.95 2,364,163 +0.01(+0.05%)
May 12, 2008 18.69 19.01 18.69 18.94 3,485,707 +0.25(+1.32%)
May 09, 2008 18.82 18.98 18.63 18.69 7,352,055 -1.18(-5.96%)
May 08, 2008 19.93 20.02 19.79 19.88 1,254,674 +0.13(+0.68%)
May 07, 2008 19.88 20.02 19.74 19.74 1,563,267 -0.57(-2.80%)
May 06, 2008 20.17 20.35 20.00 20.31 1,881,012 +0.24(+1.20%)
May 05, 2008 20.00 20.14 20.00 20.07 1,592,157 -0.11(-0.56%)
May 02, 2008 20.16 20.22 20.08 20.19 1,783,524 +0.13(+0.64%)
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.