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, 2007 24.63 24.77 24.59 24.67 2,800,139 +0.23(+0.94%)
May 30, 2007 24.24 24.48 24.17 24.44 2,430,247 +0.16(+0.68%)
May 29, 2007 24.36 24.43 24.24 24.27 1,851,289 -0.05(-0.19%)
May 25, 2007 24.29 24.51 24.25 24.32 1,624,172 +0.08(+0.34%)
May 24, 2007 24.36 24.41 24.14 24.24 2,483,271 -0.02(-0.06%)
May 23, 2007 24.42 24.46 24.23 24.25 2,014,696 -0.24(-0.96%)
May 22, 2007 24.47 24.57 24.36 24.49 2,586,033 -0.01(-0.02%)
May 21, 2007 24.42 24.59 24.44 24.49 3,631,405 +0.24(+0.99%)
May 18, 2007 24.20 24.31 24.17 24.25 3,049,343 +0.56(+2.36%)
May 17, 2007 23.72 23.72 23.57 23.69 3,751,328 -0.19(-0.82%)
May 16, 2007 23.93 24.00 23.77 23.89 2,237,966 +0.23(+0.95%)
May 15, 2007 23.61 23.76 23.51 23.66 2,069,435 +0.26(+1.12%)
May 14, 2007 23.47 23.50 23.34 23.40 6,137,296 -0.06(-0.26%)
May 11, 2007 23.44 23.50 23.32 23.46 3,938,914 +0.03(+0.13%)
May 10, 2007 23.57 23.73 23.40 23.43 1,376,475 -0.30(-1.25%)
May 09, 2007 23.70 23.84 23.61 23.73 2,157,433 -0.10(-0.43%)
May 08, 2007 23.71 23.88 23.68 23.83 2,682,751 -0.16(-0.68%)
May 07, 2007 24.09 24.08 23.92 24.00 2,021,716 +0.19(+0.82%)
May 04, 2007 23.66 23.92 23.66 23.80 2,500,625 +0.28(+1.20%)
May 03, 2007 23.59 23.66 23.42 23.52 4,676,017 -0.31(-1.31%)
May 02, 2007 23.51 23.99 23.51 23.83 8,844,937 +0.52(+2.22%)
May 01, 2007 23.60 23.70 23.19 23.31 5,514,090 -0.21(-0.87%)
Apr 30, 2007 23.74 23.76 23.50 23.52 1,706,602 -0.20(-0.84%)
Apr 27, 2007 23.53 23.74 23.48 23.72 1,301,206 +0.07(+0.28%)
Apr 26, 2007 23.72 23.75 23.57 23.65 1,321,876 -0.08(-0.35%)
Apr 25, 2007 23.67 23.77 23.54 23.73 1,693,388 +0.34(+1.47%)
Apr 24, 2007 23.48 23.48 23.30 23.39 1,885,413 +0.17(+0.75%)
Apr 23, 2007 23.34 23.41 23.20 23.22 1,758,471 -0.37(-1.59%)
Apr 20, 2007 23.50 23.63 23.49 23.59 1,919,333 +0.10(+0.44%)
Apr 19, 2007 23.44 23.59 23.34 23.49 2,145,150 -0.17(-0.74%)
Apr 18, 2007 23.74 23.77 23.59 23.66 2,400,300 +0.00(+0.00%)
Apr 17, 2007 23.74 23.80 23.60 23.66 2,221,781 -0.03(-0.11%)
Apr 16, 2007 23.57 23.73 23.57 23.69 2,419,885 +0.25(+1.07%)
Apr 13, 2007 23.35 23.47 23.28 23.44 6,101,612 +0.68(+2.97%)
Apr 12, 2007 22.66 22.81 22.56 22.76 3,079,568 +0.23(+1.00%)
Apr 11, 2007 22.68 22.68 22.47 22.53 2,407,807 +0.06(+0.25%)
Apr 10, 2007 22.39 22.54 22.37 22.48 4,400,274 +0.14(+0.64%)
Apr 09, 2007 22.51 22.51 22.31 22.33 1,909,788 -0.22(-0.98%)
Apr 05, 2007 22.45 22.64 22.45 22.55 1,157,104 +0.06(+0.27%)
Apr 04, 2007 22.39 22.49 22.36 22.49 2,261,560 +0.26(+1.18%)
Apr 03, 2007 22.14 22.31 22.10 22.23 2,997,864 +0.06(+0.28%)
Apr 02, 2007 22.31 22.25 22.06 22.17 2,925,521 -0.14(-0.64%)
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%)
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.