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 (%)
Mar 30, 2007 22.22 22.42 22.22 22.31 2,467,088 +0.05(+0.23%)
Mar 29, 2007 22.04 22.28 22.12 22.26 2,970,834 +0.25(+1.12%)
Mar 28, 2007 22.00 22.10 21.93 22.02 1,385,474 -0.10(-0.44%)
Mar 27, 2007 22.08 22.14 22.03 22.11 1,704,847 -0.10(-0.46%)
Mar 26, 2007 22.06 22.23 21.91 22.22 3,064,943 -0.04(-0.18%)
Mar 23, 2007 22.25 22.35 22.20 22.26 2,508,230 -0.06(-0.28%)
Mar 22, 2007 22.34 22.43 22.24 22.32 2,423,212 -0.06(-0.25%)
Mar 21, 2007 21.95 22.39 21.92 22.37 2,506,397 +0.44(+2.01%)
Mar 20, 2007 21.68 21.99 21.65 21.93 3,215,675 +0.21(+0.94%)
Mar 19, 2007 21.59 21.76 21.52 21.73 3,481,649 +0.13(+0.62%)
Mar 16, 2007 21.64 21.77 21.52 21.60 4,707,392 +0.11(+0.50%)
Mar 15, 2007 21.39 21.62 21.34 21.49 2,203,257 +0.00(+0.00%)
Mar 14, 2007 21.39 21.52 21.27 21.49 2,054,475 -0.12(-0.57%)
Mar 13, 2007 21.90 21.86 21.56 21.61 4,588,250 -0.29(-1.31%)
Mar 12, 2007 21.88 21.99 21.85 21.90 2,173,032 -0.07(-0.33%)
Mar 09, 2007 21.95 22.07 21.81 21.97 3,470,729 -0.23(-1.04%)
Mar 08, 2007 21.86 22.21 21.84 22.20 3,952,563 +0.41(+1.86%)
Mar 07, 2007 21.70 21.93 21.69 21.80 2,085,674 +0.09(+0.43%)
Mar 06, 2007 21.65 21.78 21.55 21.70 2,372,903 +0.35(+1.63%)
Mar 05, 2007 21.31 21.61 21.31 21.35 2,989,479 -0.16(-0.74%)
Mar 02, 2007 21.69 21.84 21.50 21.51 1,967,897 +0.02(+0.10%)
Mar 01, 2007 21.43 21.56 21.22 21.49 3,036,080 -0.26(-1.18%)
Feb 28, 2007 21.96 21.96 21.69 21.75 2,878,137 -0.22(-1.00%)
Feb 27, 2007 22.34 22.39 21.84 21.97 4,972,781 -0.47(-2.10%)
Feb 26, 2007 22.49 22.55 22.41 22.44 4,034,384 -0.05(-0.23%)
Feb 23, 2007 22.42 22.53 22.34 22.49 2,028,345 +0.04(+0.18%)
Feb 22, 2007 22.37 22.46 22.32 22.45 2,041,995 -0.06(-0.25%)
Feb 21, 2007 22.47 22.59 22.42 22.51 1,550,801 +0.04(+0.16%)
Feb 20, 2007 22.44 22.52 22.37 22.47 1,205,073 +0.03(+0.14%)
Feb 16, 2007 22.38 22.45 22.33 22.44 4,124,745 -0.02(-0.09%)
Feb 15, 2007 22.54 22.60 22.43 22.46 3,564,912 +0.02(+0.09%)
Feb 14, 2007 22.34 22.44 22.30 22.44 6,244,397 +0.18(+0.83%)
Feb 13, 2007 22.10 22.46 22.07 22.26 5,281,091 -0.46(-2.01%)
Feb 12, 2007 22.68 22.74 22.45 22.71 4,081,935 +0.26(+1.16%)
Feb 09, 2007 22.31 22.55 22.31 22.45 4,242,912 -0.28(-1.24%)
Feb 08, 2007 22.66 22.79 22.65 22.73 1,368,480 +0.10(+0.45%)
Feb 07, 2007 22.64 22.72 22.56 22.63 2,117,848 -0.05(-0.23%)
Feb 06, 2007 22.64 22.75 22.54 22.68 1,529,546 +0.01(+0.04%)
Feb 05, 2007 22.58 22.69 22.51 22.67 1,384,664 +0.12(+0.55%)
Feb 02, 2007 22.62 22.68 22.45 22.55 1,716,937 -0.08(-0.34%)
Feb 01, 2007 22.43 22.69 22.43 22.63 2,521,490 +0.02(+0.09%)
Jan 31, 2007 22.46 22.62 22.39 22.61 4,430,108 -0.18(-0.81%)
Jan 30, 2007 22.94 22.97 22.73 22.79 2,589,543 -0.07(-0.29%)
Jan 29, 2007 22.90 23.00 22.83 22.86 2,609,823 -0.39(-1.70%)
Jan 26, 2007 23.23 23.27 23.06 23.25 1,856,944 -0.17(-0.74%)
Jan 25, 2007 23.70 23.75 23.40 23.43 2,369,783 -0.27(-1.15%)
Jan 24, 2007 23.64 23.77 23.59 23.70 1,151,059 +0.11(+0.46%)
Jan 23, 2007 23.56 23.62 23.45 23.59 2,705,761 +0.19(+0.81%)
Jan 22, 2007 23.74 23.77 23.35 23.40 2,942,096 -0.29(-1.21%)
Jan 19, 2007 23.43 23.73 23.43 23.69 2,973,880 +0.16(+0.70%)
Jan 18, 2007 23.64 23.67 23.33 23.52 2,274,235 +0.05(+0.20%)
Jan 17, 2007 23.34 23.53 23.26 23.48 1,302,181 +0.06(+0.24%)
Jan 16, 2007 23.57 23.64 23.39 23.42 1,797,080 +0.01(+0.04%)
Jan 12, 2007 23.24 23.44 23.21 23.41 1,596,820 +0.16(+0.68%)
Jan 11, 2007 23.17 23.36 23.13 23.25 2,735,985 +0.28(+1.21%)
Jan 10, 2007 23.06 23.09 22.92 22.97 3,556,917 +0.14(+0.61%)
Jan 09, 2007 22.99 23.01 22.81 22.84 3,944,764 -0.31(-1.33%)
Jan 08, 2007 23.22 23.22 22.99 23.14 4,476,907 -0.38(-1.63%)
Jan 05, 2007 23.73 23.75 23.33 23.53 4,585,520 -0.09(-0.37%)
Jan 04, 2007 23.49 23.67 23.40 23.62 1,751,061 -0.05(-0.20%)
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.