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 (%)
Sep 30, 2008 16.69 16.91 16.62 16.86 3,131,333 +0.70(+4.35%)
Sep 29, 2008 16.93 17.03 15.97 16.15 4,557,415 -1.42(-8.06%)
Sep 26, 2008 17.52 17.61 17.37 17.57 0 +0.13(+0.76%)
Sep 25, 2008 17.35 17.55 17.29 17.44 2,276,788 +0.55(+3.28%)
Sep 24, 2008 16.96 17.02 16.68 16.88 2,372,419 -0.09(-0.54%)
Sep 23, 2008 17.24 17.48 16.91 16.97 3,589,497 -0.10(-0.60%)
Sep 22, 2008 17.57 17.57 17.08 17.08 2,288,827 -0.59(-3.34%)
Sep 19, 2008 17.36 17.67 17.05 17.67 0 +0.54(+3.18%)
Sep 18, 2008 17.12 17.21 16.62 17.12 4,702,340 +0.14(+0.85%)
Sep 17, 2008 17.56 17.62 16.96 16.98 6,129,960 -0.55(-3.16%)
Sep 16, 2008 17.68 17.84 17.29 17.53 2,932,250 -0.41(-2.26%)
Sep 15, 2008 18.08 18.18 17.90 17.94 3,668,706 -0.50(-2.72%)
Sep 12, 2008 18.03 18.44 17.96 18.44 3,016,492 +0.44(+2.45%)
Sep 11, 2008 17.81 18.03 17.74 18.00 3,494,169 -0.18(-0.99%)
Sep 10, 2008 18.25 18.38 18.09 18.18 7,296,803 +0.98(+5.73%)
Sep 09, 2008 17.28 17.37 17.17 17.20 6,012,434 +0.34(+2.01%)
Sep 08, 2008 17.05 17.05 16.64 16.86 3,475,553 -0.02(-0.12%)
Sep 05, 2008 17.02 17.04 16.72 16.88 0 -0.03(-0.15%)
Sep 04, 2008 17.48 17.49 16.86 16.90 3,695,284 -1.06(-5.88%)
Sep 03, 2008 17.93 17.96 17.77 17.96 2,526,452 -0.09(-0.48%)
Sep 02, 2008 18.19 18.24 17.97 18.05 2,061,929 -0.13(-0.73%)
Aug 29, 2008 18.41 18.43 18.17 18.18 1,417,166 -0.19(-1.06%)
Aug 28, 2008 18.22 18.39 18.14 18.37 1,725,511 +0.36(+1.99%)
Aug 27, 2008 17.90 18.05 17.82 18.02 1,936,329 +0.27(+1.50%)
Aug 26, 2008 17.61 17.87 17.61 17.75 1,870,301 -0.16(-0.89%)
Aug 25, 2008 18.09 18.10 17.86 17.91 1,419,337 -0.18(-1.02%)
Aug 22, 2008 17.96 18.16 17.91 18.09 1,107,589 +0.20(+1.12%)
Aug 21, 2008 17.91 17.96 17.80 17.89 1,990,698 -0.32(-1.75%)
Aug 20, 2008 18.25 18.30 18.08 18.21 2,267,857 -0.17(-0.92%)
Aug 19, 2008 18.43 18.49 18.26 18.38 2,203,136 -0.27(-1.43%)
Aug 18, 2008 18.93 18.93 18.53 18.65 2,043,653 -0.22(-1.14%)
Aug 15, 2008 18.69 18.86 18.64 18.86 0 +0.39(+2.11%)
Aug 14, 2008 18.48 18.59 18.43 18.47 2,259,384 +0.00(+0.00%)
Aug 13, 2008 18.45 18.58 18.31 18.47 1,207,349 -0.02(-0.08%)
Aug 12, 2008 18.50 18.57 18.44 18.49 2,187,267 -0.07(-0.36%)
Aug 11, 2008 18.60 18.69 18.49 18.55 1,877,836 -0.21(-1.12%)
Aug 08, 2008 18.51 18.80 18.47 18.76 2,929,267 +0.57(+3.13%)
Aug 07, 2008 18.36 18.41 18.11 18.20 1,827,494 -0.23(-1.25%)
Aug 06, 2008 18.40 18.58 18.36 18.43 3,157,609 -0.19(-1.02%)
Aug 05, 2008 18.44 18.66 18.37 18.62 2,450,759 +0.41(+2.25%)
Aug 04, 2008 18.08 18.31 18.08 18.21 2,750,738 +0.11(+0.60%)
Aug 01, 2008 18.17 18.24 18.00 18.10 5,867,759 +0.17(+0.94%)
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%)
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.