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 (%)
May 31, 2018 28.23 28.34 28.01 28.22 1,916,699 -0.24(-0.83%)
May 30, 2018 28.38 28.52 28.19 28.46 1,660,564 +0.55(+1.95%)
May 29, 2018 27.92 28.21 27.78 27.91 1,154,016 -0.32(-1.12%)
May 25, 2018 28.23 28.23 28.23 0 -0.27(-0.93%)
May 24, 2018 28.58 28.60 28.29 28.49 1,828,622 +0.02(+0.08%)
May 23, 2018 28.56 28.63 28.20 28.47 2,027,870 -0.24(-0.82%)
May 22, 2018 28.78 28.88 28.66 28.71 1,344,190 +0.10(+0.36%)
May 21, 2018 28.77 28.79 28.55 28.60 1,529,385 -0.07(-0.23%)
May 18, 2018 28.84 28.97 28.66 28.67 1,766,730 -0.01(-0.03%)
May 17, 2018 28.66 28.80 28.56 28.68 1,337,276 +0.29(+1.01%)
May 16, 2018 28.35 28.47 28.27 28.39 922,130 +0.26(+0.92%)
May 15, 2018 28.18 28.32 28.06 28.13 906,709 -0.28(-0.99%)
May 14, 2018 28.55 28.57 28.32 28.41 1,309,180 +0.11(+0.39%)
May 11, 2018 28.04 28.55 27.94 28.30 1,595,631 +0.41(+1.45%)
May 10, 2018 27.74 27.90 27.63 27.90 941,304 +0.15(+0.53%)
May 09, 2018 27.68 27.78 27.60 27.75 1,934,469 +0.56(+2.06%)
May 08, 2018 27.50 27.55 27.18 27.19 1,507,419 -0.51(-1.83%)
May 07, 2018 27.62 27.76 27.50 27.69 1,474,694 +0.11(+0.41%)
May 04, 2018 27.30 27.58 27.22 27.58 1,154,601 +0.07(+0.26%)
May 03, 2018 27.65 27.67 27.34 27.51 3,877,296 +0.12(+0.44%)
May 02, 2018 27.64 27.70 27.29 27.39 2,470,637 -0.13(-0.46%)
May 01, 2018 27.42 27.62 27.37 27.52 1,386,231 -0.13(-0.48%)
Apr 30, 2018 27.80 28.07 27.58 27.65 1,521,243 -0.20(-0.71%)
Apr 27, 2018 27.55 27.91 27.29 27.85 2,744,271 -0.53(-1.88%)
Apr 26, 2018 28.40 28.49 28.18 28.38 1,311,683 +0.18(+0.62%)
Apr 25, 2018 28.21 28.40 28.08 28.21 1,676,144 +0.25(+0.91%)
Apr 24, 2018 28.08 28.18 27.82 27.95 1,494,237 -0.14(-0.50%)
Apr 23, 2018 28.31 28.32 28.10 28.10 1,153,393 -0.01(-0.03%)
Apr 20, 2018 28.19 28.23 28.07 28.10 1,980,926 -0.14(-0.50%)
Apr 19, 2018 28.53 28.55 28.23 28.24 2,290,197 -0.35(-1.23%)
Apr 18, 2018 28.79 28.81 28.52 28.59 3,678,431 -0.21(-0.73%)
Apr 17, 2018 28.81 28.89 28.78 28.81 1,782,070 +0.15(+0.52%)
Apr 16, 2018 28.63 28.73 28.46 28.66 1,106,415 +0.13(+0.47%)
Apr 13, 2018 28.64 28.66 28.44 28.52 1,304,795 -0.26(-0.90%)
Apr 12, 2018 28.73 28.83 28.66 28.78 833,883 +0.12(+0.42%)
Apr 11, 2018 28.74 28.88 28.64 28.67 992,416 -0.32(-1.12%)
Apr 10, 2018 29.01 29.19 28.83 28.99 1,547,999 +0.34(+1.20%)
Apr 09, 2018 28.74 28.87 28.62 28.64 1,704,404 +0.41(+1.44%)
Apr 06, 2018 28.45 28.59 28.13 28.24 1,504,512 -0.05(-0.17%)
Apr 05, 2018 28.31 28.46 28.25 28.29 1,392,765 +0.08(+0.30%)
Apr 04, 2018 27.93 28.20 27.86 28.20 924,718 +0.40(+1.44%)
Apr 03, 2018 27.85 27.86 27.60 27.80 1,554,300 +0.04(+0.15%)
Apr 02, 2018 28.15 28.24 27.64 27.76 1,341,249 -0.43(-1.52%)
Mar 29, 2018 28.19 28.19 28.19 0 +0.08(+0.30%)
Mar 28, 2018 28.00 28.33 27.97 28.10 2,607,095 +0.44(+1.58%)
Mar 27, 2018 28.05 28.05 27.56 27.67 2,114,719 -0.46(-1.63%)
Mar 26, 2018 28.00 28.13 27.55 28.12 2,747,630 +0.46(+1.68%)
Mar 23, 2018 27.83 27.87 27.53 27.66 3,303,605 -0.07(-0.25%)
Mar 22, 2018 27.71 28.02 27.65 27.73 2,435,444 -0.34(-1.20%)
Mar 21, 2018 28.17 28.24 27.97 28.07 1,832,470 -0.26(-0.92%)
Mar 20, 2018 28.21 28.44 28.19 28.33 1,205,847 -0.33(-1.15%)
Mar 19, 2018 28.96 28.98 28.50 28.66 1,419,935 -0.15(-0.51%)
Mar 16, 2018 28.51 28.81 28.48 28.81 2,887,294 +0.29(+1.01%)
Mar 15, 2018 28.66 28.86 28.50 28.52 1,469,042 +0.07(+0.25%)
Mar 14, 2018 28.55 28.59 28.32 28.45 1,348,038 +0.04(+0.12%)
Mar 13, 2018 28.55 28.62 28.33 28.41 1,793,206 -0.18(-0.61%)
Mar 12, 2018 28.43 28.64 28.41 28.59 2,780,159 +0.18(+0.64%)
Mar 09, 2018 28.29 28.49 28.27 28.40 1,865,316 +0.27(+0.98%)
Mar 08, 2018 28.10 28.28 28.02 28.13 1,561,886 +0.07(+0.25%)
Mar 07, 2018 28.07 27.71 28.06 1,509,027 +0.28(+1.01%)
Mar 06, 2018 27.94 27.95 27.67 27.78 1,350,527 -0.28(-1.00%)
Mar 05, 2018 27.71 28.13 27.69 28.06 969,697 +0.45(+1.63%)
Mar 02, 2018 27.58 27.66 27.39 27.61 1,796,814 +0.05(+0.18%)
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.