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 31, 2006 24.51 24.55 24.26 24.33 1,938,062 -0.04(-0.17%)
Mar 30, 2006 24.26 24.49 24.24 24.37 2,055,840 +0.58(+2.44%)
Mar 29, 2006 23.66 23.91 23.64 23.80 1,808,390 +0.42(+1.80%)
Mar 28, 2006 23.56 23.59 23.35 23.37 2,137,153 +0.02(+0.07%)
Mar 27, 2006 23.40 23.49 23.24 23.36 2,588,763 -0.48(-2.00%)
Mar 24, 2006 23.81 23.93 23.70 23.84 1,498,152 -0.04(-0.17%)
Mar 23, 2006 24.07 24.12 23.72 23.88 2,939,561 -0.68(-2.76%)
Mar 22, 2006 24.51 24.78 24.33 24.55 8,668,146 +2.15(+9.62%)
Mar 21, 2006 22.49 22.56 22.37 22.40 3,553,602 -0.38(-1.67%)
Mar 20, 2006 22.97 23.02 22.71 22.78 1,930,262 -0.36(-1.55%)
Mar 17, 2006 23.14 23.20 22.99 23.14 2,956,915 +0.04(+0.18%)
Mar 16, 2006 22.92 23.17 22.92 23.10 1,359,510 +0.06(+0.27%)
Mar 15, 2006 23.03 23.08 22.92 23.04 2,781,224 -0.03(-0.13%)
Mar 14, 2006 22.99 23.14 22.97 23.07 3,096,532 +0.01(+0.02%)
Mar 13, 2006 22.87 23.08 22.87 23.06 3,431,535 +0.56(+2.51%)
Mar 10, 2006 22.31 22.51 22.23 22.50 3,310,247 +0.30(+1.36%)
Mar 09, 2006 22.36 22.42 22.19 22.20 2,673,976 -0.07(-0.30%)
Mar 08, 2006 22.08 22.34 22.00 22.26 3,799,492 +0.71(+3.28%)
Mar 07, 2006 21.60 21.69 21.49 21.55 1,736,242 -0.03(-0.14%)
Mar 06, 2006 21.75 21.75 21.50 21.59 1,852,654 -0.16(-0.73%)
Mar 03, 2006 21.67 21.83 21.56 21.74 3,257,989 -0.19(-0.89%)
Mar 02, 2006 21.72 21.95 21.65 21.94 3,108,622 -0.06(-0.26%)
Mar 01, 2006 21.92 22.17 21.94 22.00 3,881,195 +0.13(+0.61%)
Feb 28, 2006 22.31 22.00 21.80 21.86 2,588,958 -0.45(-2.02%)
Feb 27, 2006 22.18 22.33 22.14 22.31 2,990,844 +0.15(+0.67%)
Feb 24, 2006 22.05 22.23 22.01 22.16 4,324,226 +0.27(+1.24%)
Feb 23, 2006 22.04 22.05 21.88 21.89 2,545,084 +0.03(+0.14%)
Feb 22, 2006 21.84 21.95 21.80 21.86 4,520,781 -0.24(-1.09%)
Feb 21, 2006 22.07 22.16 21.97 22.10 9,466,264 -0.56(-2.49%)
Feb 17, 2006 22.52 22.71 22.37 22.67 4,365,370 +0.01(+0.05%)
Feb 16, 2006 22.41 22.67 22.38 22.66 4,557,440 +0.12(+0.52%)
Feb 15, 2006 22.81 22.87 22.53 22.54 6,463,914 -0.31(-1.37%)
Feb 14, 2006 22.82 22.92 22.62 22.85 2,435,302 +0.05(+0.20%)
Feb 13, 2006 22.64 22.86 22.59 22.81 2,374,073 +0.03(+0.11%)
Feb 10, 2006 23.05 23.11 22.68 22.78 3,254,284 -0.25(-1.07%)
Feb 09, 2006 23.15 23.21 23.02 23.03 3,765,563 -0.10(-0.44%)
Feb 08, 2006 22.85 23.16 22.85 23.13 2,150,218 +0.06(+0.27%)
Feb 07, 2006 22.97 23.18 22.96 23.07 2,782,784 -0.01(-0.04%)
Feb 06, 2006 22.91 23.10 22.90 23.08 3,906,739 -0.16(-0.71%)
Feb 03, 2006 23.13 23.44 23.08 23.24 3,525,523 +0.04(+0.15%)
Feb 02, 2006 23.60 23.64 23.21 23.21 2,759,969 -0.48(-2.04%)
Feb 01, 2006 23.61 23.74 23.54 23.69 3,079,958 +0.10(+0.41%)
Jan 31, 2006 23.36 23.69 23.33 23.59 4,567,775 +0.43(+1.86%)
Jan 30, 2006 23.18 23.21 23.10 23.16 2,506,475 -0.36(-1.55%)
Jan 27, 2006 23.43 23.62 23.34 23.52 2,986,360 +0.09(+0.37%)
Jan 26, 2006 23.50 23.60 23.39 23.44 2,782,784 +0.36(+1.58%)
Jan 25, 2006 23.24 23.24 22.90 23.07 4,087,501 +0.37(+1.65%)
Jan 24, 2006 23.42 23.45 22.67 22.70 6,292,708 -0.84(-3.55%)
Jan 23, 2006 23.65 23.69 23.53 23.53 1,625,289 -0.02(-0.09%)
Jan 20, 2006 23.96 23.96 23.50 23.55 2,896,467 -0.15(-0.65%)
Jan 19, 2006 23.53 23.77 23.47 23.71 1,756,521 +0.15(+0.63%)
Jan 18, 2006 23.70 23.76 23.43 23.56 2,874,042 -0.07(-0.30%)
Jan 17, 2006 23.77 23.82 23.52 23.63 2,283,400 -0.38(-1.58%)
Jan 13, 2006 23.99 24.14 23.98 24.01 1,711,087 -0.07(-0.30%)
Jan 12, 2006 24.11 24.26 24.05 24.08 2,333,904 -0.31(-1.28%)
Jan 11, 2006 24.39 24.51 24.25 24.40 2,103,224 +0.04(+0.17%)
Jan 10, 2006 24.20 24.37 24.16 24.35 2,384,993 -0.25(-1.00%)
Jan 09, 2006 24.46 24.62 24.34 24.60 3,705,699 +0.10(+0.40%)
Jan 06, 2006 24.48 24.53 24.26 24.50 3,345,932 +0.35(+1.47%)
Jan 05, 2006 24.26 24.40 24.13 24.15 3,334,232 +0.14(+0.60%)
Jan 04, 2006 23.85 24.06 23.82 24.01 4,114,605 +0.61(+2.59%)
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.