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, 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%)
Apr 01, 2016 25.77 26.47 25.74 26.30 4,527,375 +0.11(+0.42%)
Mar 31, 2016 26.46 26.51 26.19 26.19 9,989,303 -0.35(-1.30%)
Mar 30, 2016 26.25 26.62 26.24 26.53 8,584,372 +0.49(+1.88%)
Mar 29, 2016 25.53 26.08 25.40 26.04 8,893,625 +0.78(+3.07%)
Mar 28, 2016 25.43 25.46 25.27 25.27 3,182,973 -0.08(-0.31%)
Mar 24, 2016 25.16 25.34 25.34 25.34 3,430,543 -0.35(-1.35%)
Mar 23, 2016 26.00 26.00 25.61 25.69 1,786,433 -0.33(-1.25%)
Mar 22, 2016 25.51 26.08 25.47 26.02 3,464,094 -0.08(-0.30%)
Mar 21, 2016 26.02 26.12 25.92 26.09 2,879,941 +0.02(+0.07%)
Mar 18, 2016 26.13 26.19 25.96 26.07 3,143,031 -0.27(-1.01%)
Mar 17, 2016 26.32 26.44 26.20 26.34 2,779,829 -0.23(-0.88%)
Mar 16, 2016 26.56 26.69 26.29 26.58 5,553,104 -0.25(-0.95%)
Mar 15, 2016 26.84 26.93 26.72 26.83 2,368,321 -0.32(-1.18%)
Mar 14, 2016 27.08 27.22 27.03 27.15 1,269,374 +0.12(+0.43%)
Mar 11, 2016 26.94 27.03 26.82 27.03 1,141,973 +0.63(+2.40%)
Mar 10, 2016 26.77 26.98 26.24 26.40 1,459,126 +0.16(+0.62%)
Mar 09, 2016 26.20 26.32 26.08 26.24 3,160,115 +0.16(+0.63%)
Mar 08, 2016 26.06 26.17 25.98 26.07 1,723,519 +0.04(+0.15%)
Mar 07, 2016 25.61 26.12 25.57 26.04 4,266,218 +0.08(+0.30%)
Mar 04, 2016 25.94 26.02 25.76 25.96 1,531,761 +0.12(+0.48%)
Mar 03, 2016 25.42 25.86 25.40 25.83 2,806,279 -0.37(-1.42%)
Mar 02, 2016 26.00 26.20 25.91 26.20 1,645,630 -0.02(-0.07%)
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.