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 (%)
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%)
Jun 01, 2006 23.81 24.29 23.77 24.28 1,192,789 +0.04(+0.15%)
May 31, 2006 24.27 24.44 24.04 24.24 1,387,199 +0.04(+0.17%)
May 30, 2006 24.84 24.84 24.16 24.20 1,659,023 -0.64(-2.58%)
May 26, 2006 24.71 24.88 24.59 24.84 982,973 +0.16(+0.64%)
May 25, 2006 24.54 24.70 24.33 24.68 955,674 +0.53(+2.19%)
May 24, 2006 24.13 24.30 23.87 24.15 2,012,551 -0.11(-0.46%)
May 23, 2006 24.16 24.42 24.06 24.27 1,466,563 +0.31(+1.31%)
May 22, 2006 23.91 24.09 23.67 23.95 1,423,079 +0.01(+0.04%)
May 19, 2006 23.90 24.01 23.70 23.94 1,808,780 -0.11(-0.47%)
May 18, 2006 24.26 24.45 24.05 24.06 1,512,192 -0.02(-0.09%)
May 17, 2006 24.88 24.92 23.94 24.08 2,604,753 -1.00(-3.99%)
May 16, 2006 24.80 25.26 24.74 25.08 3,452,789 +0.87(+3.58%)
May 15, 2006 24.36 24.51 24.08 24.21 1,300,621 -0.29(-1.17%)
May 12, 2006 24.71 24.92 24.50 24.50 1,492,887 -0.17(-0.71%)
May 11, 2006 24.92 24.97 24.63 24.67 962,499 +0.04(+0.17%)
May 10, 2006 24.71 24.78 24.57 24.63 774,133 -0.13(-0.54%)
May 09, 2006 24.77 24.90 24.72 24.76 906,925 +0.26(+1.05%)
May 08, 2006 24.68 24.68 24.36 24.51 1,411,964 -0.30(-1.22%)
May 05, 2006 24.89 24.89 24.65 24.81 2,265,655 -0.29(-1.16%)
May 04, 2006 24.77 25.10 24.77 25.10 2,717,265 +0.71(+2.90%)
May 03, 2006 24.44 24.46 24.28 24.40 2,967,250 -0.15(-0.61%)
May 02, 2006 24.49 24.69 24.47 24.54 3,776,482 +0.55(+2.29%)
May 01, 2006 24.10 24.10 23.90 24.00 2,574,529 -0.13(-0.53%)
Apr 28, 2006 24.25 24.41 24.10 24.12 3,621,461 +0.47(+1.97%)
Apr 27, 2006 23.49 23.72 23.48 23.66 5,268,395 +0.03(+0.11%)
Apr 26, 2006 23.73 23.78 23.57 23.63 1,792,790 -0.07(-0.28%)
Apr 25, 2006 23.76 23.79 23.54 23.70 1,831,205 -0.14(-0.58%)
Apr 24, 2006 23.72 23.86 23.68 23.84 1,237,443 -0.07(-0.28%)
Apr 21, 2006 23.92 24.23 23.82 23.90 1,655,318 -0.13(-0.55%)
Apr 20, 2006 23.91 24.13 23.90 24.04 1,695,683 +0.19(+0.80%)
Apr 19, 2006 23.54 23.86 23.47 23.85 1,331,041 +0.11(+0.45%)
Apr 18, 2006 23.61 23.75 23.52 23.74 1,922,268 +0.14(+0.61%)
Apr 17, 2006 23.41 23.65 23.40 23.60 1,091,391 +0.18(+0.79%)
Apr 13, 2006 23.26 23.43 23.19 23.41 1,165,489 +0.15(+0.66%)
Apr 12, 2006 23.26 23.33 23.16 23.26 2,299,975 -0.26(-1.09%)
Apr 11, 2006 23.68 23.74 23.45 23.51 2,804,819 +0.15(+0.66%)
Apr 10, 2006 23.05 23.62 23.02 23.36 3,956,268 +0.08(+0.35%)
Apr 07, 2006 23.53 23.55 23.17 23.28 4,231,018 -0.55(-2.32%)
Apr 06, 2006 23.75 23.90 23.70 23.83 1,704,847 -0.27(-1.13%)
Apr 05, 2006 24.13 24.26 23.99 24.10 1,234,128 -0.19(-0.80%)
Apr 04, 2006 24.36 24.41 24.20 24.30 1,169,389 +0.09(+0.38%)
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.