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 (%)
Jan 30, 2009 14.67 14.71 14.29 14.45 0 -0.10(-0.67%)
Jan 29, 2009 14.76 14.76 14.42 14.54 5,098,411 -0.41(-2.71%)
Jan 28, 2009 15.12 15.14 14.83 14.95 5,042,034 -0.26(-1.72%)
Jan 27, 2009 15.50 15.62 15.08 15.21 7,755,133 -0.34(-2.21%)
Jan 26, 2009 15.71 15.93 15.49 15.55 5,868,200 -0.02(-0.10%)
Jan 23, 2009 15.44 15.66 15.32 15.57 10,031,703 -0.04(-0.23%)
Jan 22, 2009 15.51 15.76 15.45 15.61 4,882,660 -0.35(-2.22%)
Jan 21, 2009 15.82 15.97 15.52 15.96 6,230,451 +0.09(+0.55%)
Jan 20, 2009 16.27 16.31 15.85 15.87 5,316,214 -0.84(-5.03%)
Jan 16, 2009 16.71 16.75 16.39 16.71 4,206,405 +0.28(+1.68%)
Jan 15, 2009 16.34 16.52 15.90 16.44 5,077,358 -0.12(-0.74%)
Jan 14, 2009 16.24 16.64 16.14 16.56 8,012,342 +0.41(+2.51%)
Jan 13, 2009 16.12 16.20 15.93 16.15 3,098,726 +0.00(+0.00%)
Jan 12, 2009 16.24 16.24 15.94 16.15 3,006,440 -0.05(-0.32%)
Jan 09, 2009 16.49 16.52 16.07 16.21 3,036,452 -0.38(-2.29%)
Jan 08, 2009 16.47 16.60 16.28 16.59 2,478,760 +0.08(+0.47%)
Jan 07, 2009 16.57 16.76 16.43 16.51 3,003,465 +0.21(+1.29%)
Jan 06, 2009 16.06 16.41 15.96 16.30 4,040,243 +0.33(+2.09%)
Jan 05, 2009 16.07 16.15 15.87 15.96 5,557,258 -0.80(-4.77%)
Jan 02, 2009 16.43 16.82 16.36 16.76 0 +0.27(+1.65%)
Jan 01, 2009 16.42 16.60 16.24 16.49 0 +0.00(+0.00%)
Dec 31, 2008 16.42 16.60 16.24 16.49 2,579,727 -0.13(-0.77%)
Dec 30, 2008 16.29 16.62 16.25 16.62 2,628,995 +0.35(+2.14%)
Dec 29, 2008 16.46 16.47 16.15 16.27 2,992,420 +0.24(+1.47%)
Dec 26, 2008 15.85 16.09 15.85 16.04 2,129,609 +0.18(+1.16%)
Dec 24, 2008 15.44 16.15 15.42 15.85 2,154,512 +0.01(+0.03%)
Dec 23, 2008 16.30 16.45 15.76 15.85 3,552,093 -0.73(-4.39%)
Dec 22, 2008 16.97 17.04 16.39 16.57 4,411,751 -0.14(-0.86%)
Dec 19, 2008 16.85 16.99 16.63 16.72 4,514,896 +0.11(+0.65%)
Dec 18, 2008 17.21 17.22 16.46 16.61 5,800,893 -0.22(-1.28%)
Dec 17, 2008 16.84 17.09 16.55 16.83 5,734,433 +0.44(+2.69%)
Dec 16, 2008 15.62 16.42 15.54 16.39 4,225,889 +1.13(+7.40%)
Dec 15, 2008 15.47 15.47 15.08 15.26 2,389,559 -0.02(-0.10%)
Dec 12, 2008 14.83 15.34 14.75 15.27 4,363,236 +0.45(+3.01%)
Dec 11, 2008 14.94 15.15 14.73 14.83 3,181,531 -0.14(-0.92%)
Dec 10, 2008 15.06 15.14 14.77 14.96 3,575,387 +0.12(+0.79%)
Dec 09, 2008 14.91 15.34 14.75 14.85 3,477,232 +0.03(+0.17%)
Dec 08, 2008 14.94 15.08 14.67 14.82 2,931,574 +0.24(+1.65%)
Dec 05, 2008 14.18 14.65 13.98 14.58 3,555,568 +0.42(+2.93%)
Dec 04, 2008 14.22 14.56 14.01 14.16 2,732,446 -0.27(-1.88%)
Dec 03, 2008 14.07 14.44 13.80 14.44 3,662,511 +0.32(+2.29%)
Dec 02, 2008 13.80 14.14 13.64 14.11 4,219,378 +0.44(+3.23%)
Dec 01, 2008 14.17 14.30 13.64 13.67 3,066,752 -0.51(-3.62%)
Nov 28, 2008 14.04 14.27 13.85 14.18 1,694,013 +0.01(+0.04%)
Nov 26, 2008 14.02 14.18 13.80 14.18 2,485,677 -0.22(-1.53%)
Nov 25, 2008 14.73 14.79 14.13 14.40 4,458,905 -0.18(-1.23%)
Nov 24, 2008 13.92 14.80 13.84 14.58 7,393,049 +1.52(+11.67%)
Nov 21, 2008 13.06 13.10 12.28 13.06 8,474,174 +0.04(+0.32%)
Nov 20, 2008 14.08 14.21 12.95 13.02 6,516,114 -1.01(-7.20%)
Nov 19, 2008 15.34 15.48 14.00 14.03 6,111,428 -1.31(-8.56%)
Nov 18, 2008 15.10 15.51 14.87 15.34 2,675,115 +0.35(+2.33%)
Nov 17, 2008 15.35 15.48 14.95 14.99 2,919,365 -0.51(-3.28%)
Nov 14, 2008 15.90 16.15 15.47 15.50 3,352,499 -0.74(-4.58%)
Nov 13, 2008 15.30 16.24 14.84 16.24 4,670,257 +1.31(+8.79%)
Nov 12, 2008 15.40 15.52 14.88 14.93 2,847,909 -0.47(-3.03%)
Nov 11, 2008 15.45 15.67 15.20 15.40 2,680,193 +0.03(+0.17%)
Nov 10, 2008 15.81 15.93 15.17 15.37 2,209,709 -0.17(-1.09%)
Nov 07, 2008 14.95 15.59 14.93 15.54 3,430,831 +0.96(+6.58%)
Nov 06, 2008 15.36 15.57 14.47 14.58 3,916,729 -0.65(-4.24%)
Nov 05, 2008 15.70 16.05 15.22 15.23 3,347,043 -1.23(-7.48%)
Nov 04, 2008 16.27 16.61 16.13 16.46 2,432,831 +0.45(+2.82%)
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.