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 (%)
Jun 30, 2016 28.03 28.52 27.92 28.46 4,980,276 +0.40(+1.43%)
Jun 29, 2016 28.34 28.34 27.94 28.06 5,019,697 +0.48(+1.75%)
Jun 28, 2016 27.28 27.62 27.26 27.58 9,028,656 +0.97(+3.63%)
Jun 27, 2016 26.39 26.73 26.13 26.61 11,196,482 +0.46(+1.77%)
Jun 24, 2016 25.87 26.91 25.84 26.15 9,132,804 -1.86(-6.65%)
Jun 23, 2016 27.87 28.08 27.55 28.01 4,180,573 +0.61(+2.23%)
Jun 22, 2016 27.22 27.62 27.19 27.40 5,986,566 +0.34(+1.26%)
Jun 21, 2016 26.94 27.16 26.74 27.06 2,596,289 +0.47(+1.76%)
Jun 20, 2016 27.00 27.01 26.57 26.59 1,890,258 +0.50(+1.93%)
Jun 17, 2016 25.92 26.13 25.74 26.09 2,880,705 -0.03(-0.10%)
Jun 16, 2016 25.64 26.20 25.44 26.11 3,609,181 +0.16(+0.60%)
Jun 15, 2016 26.19 26.39 25.92 25.96 2,173,515 +0.03(+0.10%)
Jun 14, 2016 25.84 25.98 25.60 25.93 4,515,706 -0.59(-2.23%)
Jun 13, 2016 26.66 26.90 26.52 26.52 2,564,076 -0.28(-1.04%)
Jun 10, 2016 27.20 27.24 26.75 26.80 1,994,174 -0.99(-3.55%)
Jun 09, 2016 27.88 28.02 27.66 27.79 1,709,589 -0.37(-1.30%)
Jun 08, 2016 28.29 28.29 28.02 28.15 1,735,923 +0.07(+0.24%)
Jun 07, 2016 28.15 28.30 28.07 28.09 1,406,532 +0.10(+0.34%)
Jun 06, 2016 27.98 28.09 27.94 27.99 995,823 +0.01(+0.05%)
Jun 03, 2016 28.07 28.07 27.81 27.98 1,825,372 -0.02(-0.07%)
Jun 02, 2016 27.76 28.07 27.70 28.00 1,944,328 +0.02(+0.07%)
Jun 01, 2016 27.87 28.06 27.86 27.98 2,902,197 -0.04(-0.15%)
May 31, 2016 28.06 28.07 27.80 28.02 2,010,307 -0.04(-0.15%)
May 27, 2016 27.86 28.06 28.06 28.06 1,299,195 +0.10(+0.36%)
May 26, 2016 27.87 27.97 27.82 27.96 1,073,269 +0.10(+0.34%)
May 25, 2016 27.88 28.00 27.82 27.86 2,252,590 +0.52(+1.89%)
May 24, 2016 26.95 27.39 26.93 27.34 2,065,050 +0.46(+1.72%)
May 23, 2016 26.85 26.95 26.70 26.88 2,359,461 -0.28(-1.03%)
May 20, 2016 26.84 27.22 26.83 27.16 1,571,528 +0.75(+2.83%)
May 19, 2016 26.31 26.41 26.22 26.41 2,639,156 -0.41(-1.52%)
May 18, 2016 26.76 27.06 26.69 26.82 2,151,382 -0.01(-0.05%)
May 17, 2016 26.89 27.04 26.74 26.83 1,424,043 -0.16(-0.60%)
May 16, 2016 26.70 27.00 26.66 27.00 2,845,566 +0.37(+1.38%)
May 13, 2016 26.79 26.96 26.63 26.63 1,898,568 -0.05(-0.20%)
May 12, 2016 27.26 27.30 26.62 26.68 3,225,559 -0.22(-0.81%)
May 11, 2016 26.93 27.09 26.86 26.90 2,892,515 -0.32(-1.17%)
May 10, 2016 27.26 27.33 27.05 27.22 6,061,939 +0.39(+1.47%)
May 09, 2016 26.70 26.92 26.68 26.83 1,126,998 +0.34(+1.28%)
May 06, 2016 26.35 26.62 26.26 26.49 1,887,845 -0.08(-0.31%)
May 05, 2016 26.58 26.68 26.44 26.57 1,218,417 +0.24(+0.91%)
May 04, 2016 26.41 26.54 26.26 26.33 1,424,638 -0.50(-1.87%)
May 03, 2016 26.98 27.21 26.83 26.83 2,368,795 -0.20(-0.75%)
May 02, 2016 27.09 27.19 26.76 27.03 5,024,132 +0.23(+0.88%)
Apr 29, 2016 27.22 27.23 26.55 26.80 7,301,582 -1.14(-4.08%)
Apr 28, 2016 27.98 28.19 27.75 27.94 3,263,065 -0.50(-1.77%)
Apr 27, 2016 28.47 28.55 28.36 28.44 2,113,297 -0.27(-0.95%)
Apr 26, 2016 28.50 28.72 28.45 28.72 1,497,749 -0.18(-0.63%)
Apr 25, 2016 28.90 28.96 28.80 28.90 1,257,422 +0.08(+0.27%)
Apr 22, 2016 28.82 28.94 28.68 28.82 1,145,035 -0.01(-0.05%)
Apr 21, 2016 28.88 29.02 28.75 28.83 2,417,180 +0.07(+0.25%)
Apr 20, 2016 28.79 28.93 28.58 28.76 1,656,517 -0.05(-0.18%)
Apr 19, 2016 28.85 28.90 28.67 28.81 1,610,628 +0.31(+1.08%)
Apr 18, 2016 28.36 28.70 28.34 28.51 2,418,390 -0.03(-0.11%)
Apr 15, 2016 28.39 28.65 28.37 28.54 6,286,457 -0.27(-0.95%)
Apr 14, 2016 28.40 28.91 28.34 28.81 9,991,703 +0.59(+2.08%)
Apr 13, 2016 27.71 28.25 27.68 28.23 3,207,829 +0.67(+2.41%)
Apr 12, 2016 27.41 27.63 27.19 27.56 1,380,951 +0.05(+0.19%)
Apr 11, 2016 27.76 27.82 27.51 27.51 1,015,594 -0.11(-0.40%)
Apr 08, 2016 27.73 27.79 27.53 27.62 1,331,597 +0.12(+0.43%)
Apr 07, 2016 27.74 27.85 27.48 27.50 2,048,421 -0.39(-1.40%)
Apr 06, 2016 27.25 27.91 27.25 27.89 1,791,926 +0.98(+3.66%)
Apr 05, 2016 26.88 26.96 26.72 26.91 4,246,359 -0.37(-1.36%)
Apr 04, 2016 27.48 27.65 27.27 27.28 6,009,136 +0.98(+3.74%)
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.