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, 2006 24.49 24.58 24.24 24.30 3,931,504 +0.06(+0.23%)
Jul 28, 2006 24.16 24.42 24.07 24.25 8,483,875 +0.06(+0.25%)
Jul 27, 2006 24.62 24.70 24.13 24.19 9,744,913 -1.46(-5.68%)
Jul 26, 2006 25.47 25.67 25.33 25.64 2,009,041 +0.19(+0.75%)
Jul 25, 2006 25.52 25.62 25.31 25.45 1,285,022 +0.01(+0.02%)
Jul 24, 2006 24.85 25.51 24.85 25.45 2,658,572 +0.34(+1.35%)
Jul 21, 2006 25.22 25.22 24.93 25.11 2,097,569 +0.28(+1.14%)
Jul 20, 2006 25.03 25.08 24.79 24.83 929,934 +0.02(+0.06%)
Jul 19, 2006 23.87 24.82 23.85 24.81 1,641,669 +0.76(+3.18%)
Jul 18, 2006 24.14 24.14 23.79 24.05 1,234,518 -0.22(-0.89%)
Jul 17, 2006 24.41 24.50 24.09 24.26 1,020,997 -0.25(-1.00%)
Jul 14, 2006 24.59 24.79 24.46 24.51 1,486,257 -0.07(-0.29%)
Jul 13, 2006 24.87 24.92 24.54 24.58 1,144,235 -0.79(-3.11%)
Jul 12, 2006 25.45 25.51 25.28 25.37 1,000,328 -0.11(-0.42%)
Jul 11, 2006 25.47 25.55 25.23 25.48 2,065,980 +0.19(+0.75%)
Jul 10, 2006 25.38 25.42 25.23 25.29 952,359 -0.10(-0.40%)
Jul 07, 2006 25.39 25.56 25.26 25.39 954,114 -0.02(-0.06%)
Jul 06, 2006 25.20 25.46 25.13 25.41 1,836,275 +0.50(+2.00%)
Jul 05, 2006 24.97 24.97 24.70 24.91 1,336,890 -0.34(-1.34%)
Jul 03, 2006 25.19 25.28 25.15 25.25 827,367 +0.27(+1.09%)
Jun 30, 2006 24.86 25.13 24.74 24.97 2,102,054 +0.27(+1.10%)
Jun 29, 2006 24.06 24.76 24.03 24.70 1,954,052 +1.15(+4.88%)
Jun 28, 2006 23.69 23.78 23.50 23.55 837,701 -0.07(-0.28%)
Jun 27, 2006 23.66 23.93 23.59 23.62 1,514,922 -0.49(-2.02%)
Jun 26, 2006 24.07 24.13 23.91 24.11 1,452,523 +0.01(+0.02%)
Jun 23, 2006 24.04 24.17 23.98 24.10 1,205,268 +0.01(+0.04%)
Jun 22, 2006 23.91 24.15 23.89 24.09 1,520,576 +0.34(+1.45%)
Jun 21, 2006 23.43 23.85 23.41 23.75 2,483,271 +0.36(+1.53%)
Jun 20, 2006 23.26 23.50 23.14 23.39 1,083,006 -0.07(-0.31%)
Jun 19, 2006 23.64 23.68 23.29 23.46 1,349,175 +0.02(+0.09%)
Jun 16, 2006 23.59 23.69 23.25 23.44 1,820,285 -0.46(-1.93%)
Jun 15, 2006 23.54 23.95 23.51 23.90 1,662,728 +0.74(+3.21%)
Jun 14, 2006 22.99 23.33 22.97 23.16 1,455,448 +0.49(+2.15%)
Jun 13, 2006 22.80 23.03 22.67 22.67 2,001,241 -0.27(-1.16%)
Jun 12, 2006 23.10 23.17 22.92 22.94 1,609,884 -0.27(-1.15%)
Jun 09, 2006 23.25 23.34 23.15 23.21 1,439,068 -0.02(-0.07%)
Jun 08, 2006 23.29 23.39 22.86 23.22 1,673,258 -0.37(-1.57%)
Jun 07, 2006 23.56 23.83 23.35 23.59 1,917,588 +0.14(+0.59%)
Jun 06, 2006 23.64 23.69 23.27 23.45 1,280,342 -0.36(-1.51%)
Jun 05, 2006 24.09 24.16 23.80 23.81 729,674 -0.29(-1.19%)
Jun 02, 2006 24.27 24.29 23.95 24.10 1,147,745 -0.18(-0.74%)
Jun 01, 2006 23.81 24.29 23.77 24.28 1,192,789 +0.04(+0.15%)
May 31, 2006 24.27 24.44 24.04 24.24 1,387,199 +0.04(+0.17%)
May 30, 2006 24.84 24.84 24.16 24.20 1,659,023 -0.64(-2.58%)
May 26, 2006 24.71 24.88 24.59 24.84 982,973 +0.16(+0.64%)
May 25, 2006 24.54 24.70 24.33 24.68 955,674 +0.53(+2.19%)
May 24, 2006 24.13 24.30 23.87 24.15 2,012,551 -0.11(-0.46%)
May 23, 2006 24.16 24.42 24.06 24.27 1,466,563 +0.31(+1.31%)
May 22, 2006 23.91 24.09 23.67 23.95 1,423,079 +0.01(+0.04%)
May 19, 2006 23.90 24.01 23.70 23.94 1,808,780 -0.11(-0.47%)
May 18, 2006 24.26 24.45 24.05 24.06 1,512,192 -0.02(-0.09%)
May 17, 2006 24.88 24.92 23.94 24.08 2,604,753 -1.00(-3.99%)
May 16, 2006 24.80 25.26 24.74 25.08 3,452,789 +0.87(+3.58%)
May 15, 2006 24.36 24.51 24.08 24.21 1,300,621 -0.29(-1.17%)
May 12, 2006 24.71 24.92 24.50 24.50 1,492,887 -0.17(-0.71%)
May 11, 2006 24.92 24.97 24.63 24.67 962,499 +0.04(+0.17%)
May 10, 2006 24.71 24.78 24.57 24.63 774,133 -0.13(-0.54%)
May 09, 2006 24.77 24.90 24.72 24.76 906,925 +0.26(+1.05%)
May 08, 2006 24.68 24.68 24.36 24.51 1,411,964 -0.30(-1.22%)
May 05, 2006 24.89 24.89 24.65 24.81 2,265,655 -0.29(-1.16%)
May 04, 2006 24.77 25.10 24.77 25.10 2,717,265 +0.71(+2.90%)
May 03, 2006 24.44 24.46 24.28 24.40 2,967,250 -0.15(-0.61%)
May 02, 2006 24.49 24.69 24.47 24.54 3,776,482 +0.55(+2.29%)
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.