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 (%)
Aug 31, 2006 23.18 23.21 22.89 23.05 2,291,395 -0.03(-0.13%)
Aug 30, 2006 23.14 23.21 22.94 23.08 1,911,153 -0.02(-0.07%)
Aug 29, 2006 23.05 23.15 22.88 23.10 1,082,811 +0.17(+0.76%)
Aug 28, 2006 22.77 23.02 22.75 22.92 1,217,943 +0.25(+1.09%)
Aug 25, 2006 22.58 22.73 22.42 22.68 1,768,026 -0.19(-0.83%)
Aug 24, 2006 22.95 23.01 22.84 22.87 4,642,069 -0.01(-0.02%)
Aug 23, 2006 23.07 23.12 22.83 22.87 1,201,368 -0.12(-0.51%)
Aug 22, 2006 22.74 23.11 22.73 22.99 1,700,753 +0.07(+0.29%)
Aug 21, 2006 23.10 23.14 22.89 22.92 3,895,235 -0.38(-1.65%)
Aug 18, 2006 23.26 23.36 23.15 23.31 1,590,385 -0.06(-0.24%)
Aug 17, 2006 23.35 23.42 23.24 23.36 3,080,542 +0.01(+0.04%)
Aug 16, 2006 23.44 23.47 23.23 23.35 3,691,464 +0.33(+1.43%)
Aug 15, 2006 22.97 23.21 22.91 23.03 2,778,299 +0.76(+3.41%)
Aug 14, 2006 22.26 22.44 22.25 22.27 1,755,936 +0.13(+0.58%)
Aug 11, 2006 22.19 22.25 22.07 22.14 1,755,936 -0.13(-0.60%)
Aug 10, 2006 22.28 22.31 22.10 22.27 2,454,606 -0.22(-0.96%)
Aug 09, 2006 22.76 22.78 22.49 22.49 5,316,949 -0.31(-1.35%)
Aug 08, 2006 22.71 22.93 22.47 22.80 6,317,472 -0.21(-0.91%)
Aug 07, 2006 23.08 23.17 22.91 23.01 7,311,365 -0.15(-0.64%)
Aug 04, 2006 23.66 23.92 23.15 23.15 15,915,163 -0.91(-3.77%)
Aug 03, 2006 23.95 24.13 23.91 24.06 1,785,381 +0.06(+0.23%)
Aug 02, 2006 24.00 24.11 23.92 24.01 2,073,974 -0.23(-0.93%)
Aug 01, 2006 24.11 24.23 23.85 24.23 2,388,113 -0.07(-0.30%)
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%)
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.