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 (%)
Dec 31, 2004 20.56 20.73 20.50 20.54 870,851 -0.21(-0.99%)
Dec 30, 2004 20.62 20.76 20.59 20.74 751,903 +0.09(+0.42%)
Dec 29, 2004 20.61 20.69 20.54 20.66 764,968 +0.03(+0.15%)
Dec 28, 2004 20.57 20.66 20.50 20.63 1,009,883 +0.02(+0.10%)
Dec 27, 2004 20.61 20.71 20.56 20.61 876,115 +0.23(+1.11%)
Dec 23, 2004 20.26 20.38 20.26 20.38 1,044,397 +0.24(+1.20%)
Dec 22, 2004 19.88 20.21 19.84 20.14 1,398,704 +0.02(+0.08%)
Dec 21, 2004 19.94 20.23 19.91 20.12 2,822,953 +0.22(+1.11%)
Dec 20, 2004 19.84 20.00 19.82 19.90 1,703,677 +0.51(+2.62%)
Dec 17, 2004 19.14 19.41 19.06 19.40 1,989,736 -0.35(-1.77%)
Dec 16, 2004 19.84 19.87 19.61 19.74 2,140,468 +0.14(+0.71%)
Dec 15, 2004 19.52 19.73 19.52 19.61 995,843 +0.10(+0.50%)
Dec 14, 2004 19.48 19.52 19.36 19.51 1,875,664 -0.06(-0.29%)
Dec 13, 2004 19.49 19.58 19.38 19.56 1,230,033 +0.54(+2.83%)
Dec 10, 2004 18.97 19.03 18.93 19.03 1,578,490 -0.44(-2.24%)
Dec 09, 2004 19.41 19.51 19.23 19.46 883,915 -0.09(-0.47%)
Dec 08, 2004 19.47 19.59 19.40 19.55 1,272,152 -0.18(-0.91%)
Dec 07, 2004 19.93 19.97 19.67 19.73 1,213,653 +0.07(+0.37%)
Dec 06, 2004 19.51 19.71 19.46 19.66 1,330,066 +0.19(+0.97%)
Dec 03, 2004 19.46 19.52 19.37 19.47 904,975 +0.02(+0.11%)
Dec 02, 2004 19.47 19.54 19.37 19.45 1,358,340 -0.05(-0.26%)
Dec 01, 2004 19.40 19.51 19.36 19.50 861,296 +0.14(+0.72%)
Nov 30, 2004 19.58 19.59 19.17 19.36 1,218,138 -0.18(-0.92%)
Nov 29, 2004 19.68 19.79 19.50 19.54 831,461 +0.11(+0.55%)
Nov 26, 2004 19.31 19.52 19.29 19.44 345,922 +0.15(+0.77%)
Nov 24, 2004 19.32 19.37 19.12 19.29 1,114,595 +0.03(+0.13%)
Nov 23, 2004 19.31 19.40 19.18 19.26 1,750,866 -0.04(-0.21%)
Nov 22, 2004 19.20 19.31 19.12 19.30 1,086,516 +0.01(+0.03%)
Nov 19, 2004 19.50 19.52 19.24 19.30 1,275,467 -0.30(-1.54%)
Nov 18, 2004 19.72 19.83 19.57 19.60 1,426,978 -0.36(-1.82%)
Nov 17, 2004 19.85 20.10 19.79 19.96 2,233,091 +0.35(+1.80%)
Nov 16, 2004 19.69 19.72 19.53 19.61 1,262,012 -0.18(-0.93%)
Nov 15, 2004 19.80 19.87 19.71 19.80 2,249,081 -0.07(-0.34%)
Nov 12, 2004 19.72 19.89 19.57 19.86 1,514,337 +0.17(+0.86%)
Nov 11, 2004 19.47 19.78 19.46 19.69 2,746,710 +0.31(+1.59%)
Nov 10, 2004 19.43 19.57 19.33 19.39 5,295,694 -0.21(-1.05%)
Nov 09, 2004 19.25 19.75 19.13 19.59 6,937,949 +0.04(+0.18%)
Nov 08, 2004 19.53 19.73 19.49 19.55 1,492,887 -0.42(-2.11%)
Nov 05, 2004 19.57 20.13 19.57 19.97 2,767,184 +0.73(+3.81%)
Nov 04, 2004 19.17 19.27 18.95 19.24 1,034,257 +0.37(+1.98%)
Nov 03, 2004 18.98 19.01 18.80 18.87 1,867,864 -0.18(-0.97%)
Nov 02, 2004 18.93 19.31 18.93 19.05 970,883 +0.32(+1.73%)
Nov 01, 2004 18.74 18.83 18.68 18.73 1,315,246 +0.01(+0.05%)
Oct 29, 2004 18.87 19.00 18.69 18.72 749,758 -0.23(-1.19%)
Oct 28, 2004 18.83 19.06 18.74 18.94 777,643 +0.12(+0.63%)
Oct 27, 2004 18.46 18.84 18.42 18.83 1,861,234 +0.59(+3.26%)
Oct 26, 2004 18.14 18.28 18.01 18.23 676,830 +0.15(+0.85%)
Oct 25, 2004 18.15 18.21 17.98 18.08 373,026 -0.20(-1.09%)
Oct 22, 2004 18.46 18.47 18.27 18.28 944,364 -0.11(-0.59%)
Oct 21, 2004 18.34 18.46 18.29 18.39 1,017,877 -0.15(-0.83%)
Oct 20, 2004 18.54 18.55 18.39 18.54 1,174,654 +0.11(+0.58%)
Oct 19, 2004 18.52 18.57 18.41 18.43 757,168 +0.15(+0.84%)
Oct 18, 2004 18.30 18.37 18.17 18.28 1,050,637 -0.16(-0.86%)
Oct 15, 2004 18.33 18.57 18.26 18.44 1,304,521 +0.38(+2.10%)
Oct 14, 2004 18.14 18.20 18.02 18.06 1,946,837 -0.22(-1.18%)
Oct 13, 2004 18.18 18.27 18.10 18.27 701,399 +0.22(+1.22%)
Oct 12, 2004 17.98 18.11 17.85 18.05 1,080,666 -0.27(-1.46%)
Oct 11, 2004 18.28 18.36 18.24 18.32 1,243,097 -0.03(-0.17%)
Oct 08, 2004 18.27 18.46 18.25 18.35 585,767 -0.02(-0.08%)
Oct 07, 2004 18.60 18.63 18.22 18.36 1,375,500 -0.32(-1.70%)
Oct 06, 2004 18.65 18.73 18.59 18.68 2,226,071 -0.36(-1.91%)
Oct 05, 2004 18.80 19.16 18.80 19.05 1,376,865 +0.18(+0.98%)
Oct 04, 2004 18.86 18.91 18.80 18.86 701,594 -0.07(-0.35%)
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.