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 (%)
Oct 29, 2010 18.82 18.95 18.73 18.88 3,788,481 +0.17(+0.92%)
Oct 28, 2010 18.65 18.79 18.41 18.71 4,442,440 +0.22(+1.19%)
Oct 27, 2010 18.57 18.71 18.29 18.49 4,513,980 -0.25(-1.32%)
Oct 25, 2010 18.89 18.94 18.68 18.74 3,370,413 +0.14(+0.75%)
Oct 22, 2010 18.74 18.79 18.56 18.60 1,506,650 -0.09(-0.46%)
Oct 21, 2010 18.66 18.86 18.53 18.68 2,899,502 -0.08(-0.43%)
Oct 20, 2010 18.52 18.78 18.50 18.77 2,810,116 +0.38(+2.05%)
Oct 19, 2010 18.51 18.71 18.30 18.39 3,405,095 -0.57(-3.01%)
Oct 18, 2010 18.78 18.97 18.72 18.96 3,787,377 +0.04(+0.23%)
Oct 15, 2010 19.10 19.10 18.82 18.92 3,914,846 +0.15(+0.80%)
Oct 14, 2010 18.85 18.86 18.65 18.77 4,408,659 +0.02(+0.09%)
Oct 13, 2010 18.68 18.82 18.65 18.75 3,811,629 +0.49(+2.71%)
Oct 12, 2010 18.17 18.30 17.99 18.25 4,302,790 -0.17(-0.93%)
Oct 11, 2010 18.43 18.55 18.37 18.43 1,712,165 +0.03(+0.15%)
Oct 08, 2010 18.40 18.43 18.21 18.40 2,780,671 +0.09(+0.50%)
Oct 07, 2010 18.57 18.58 18.20 18.31 2,980 -0.06(-0.35%)
Oct 06, 2010 18.50 18.52 18.28 18.37 3,152,903 -0.06(-0.32%)
Oct 05, 2010 18.21 18.50 18.15 18.43 31,970 +0.75(+4.26%)
Oct 04, 2010 17.75 17.86 17.61 17.68 3,211,157 -0.13(-0.76%)
Oct 01, 2010 17.81 17.95 17.68 17.81 6,084,192 -0.07(-0.39%)
Sep 30, 2010 18.10 18.15 17.78 17.88 832 -0.20(-1.13%)
Sep 29, 2010 18.16 18.22 18.04 18.09 5,957 -0.05(-0.30%)
Sep 28, 2010 18.12 18.20 17.85 18.14 3,543 +0.17(+0.93%)
Sep 27, 2010 18.17 18.18 17.69 17.97 5,406,096 -0.32(-1.76%)
Sep 24, 2010 18.15 18.34 18.10 18.30 3,083,834 +0.48(+2.69%)
Sep 23, 2010 17.79 17.94 17.76 17.82 18,007 -0.11(-0.63%)
Sep 22, 2010 18.06 18.17 17.88 17.93 3,071,883 +0.00(+0.00%)
Sep 21, 2010 17.90 18.09 17.77 17.93 14,630 +0.07(+0.39%)
Sep 20, 2010 17.69 17.90 17.66 17.86 3,706,245 +0.24(+1.34%)
Sep 17, 2010 17.62 17.64 17.44 17.62 6,643,342 +0.26(+1.49%)
Sep 15, 2010 17.10 17.43 17.08 17.37 7,086,459 +0.23(+1.35%)
Sep 14, 2010 16.91 17.24 16.85 17.14 2,822 +0.20(+1.17%)
Sep 13, 2010 16.96 17.00 16.85 16.94 4,251,680 +0.27(+1.65%)
Sep 10, 2010 16.62 16.71 16.57 16.66 2,860,390 +0.14(+0.85%)
Sep 09, 2010 16.60 16.64 16.48 16.52 14,504 +0.25(+1.52%)
Sep 08, 2010 16.31 16.44 16.27 16.27 12,126 +0.29(+1.78%)
Sep 07, 2010 16.04 16.06 15.95 15.99 7,474 -0.25(-1.56%)
Sep 03, 2010 16.14 16.25 16.10 16.24 2,368,744 +0.27(+1.68%)
Sep 02, 2010 16.08 16.12 15.95 15.97 14,920 +0.00(+0.00%)
Sep 01, 2010 15.95 16.10 15.89 15.97 4,432,954 +0.58(+3.77%)
Aug 31, 2010 15.39 15.51 15.32 15.39 3,646 -0.01(-0.04%)
Aug 30, 2010 15.56 15.66 15.38 15.40 3,659,656 -0.07(-0.45%)
Aug 27, 2010 15.55 15.58 15.20 15.47 3,584,050 +0.27(+1.77%)
Aug 26, 2010 15.25 15.37 15.17 15.20 24,836 -0.06(-0.42%)
Aug 25, 2010 15.20 15.31 15.08 15.26 3,874 +0.04(+0.28%)
Aug 24, 2010 15.24 15.32 15.15 15.22 33,140 -0.37(-2.38%)
Aug 23, 2010 15.65 15.77 15.58 15.59 2,965,265 +0.11(+0.69%)
Aug 20, 2010 15.47 15.50 15.34 15.48 2,551,250 -0.06(-0.41%)
Aug 19, 2010 15.87 15.84 15.46 15.55 45,337 -0.32(-2.03%)
Aug 18, 2010 15.86 16.00 15.70 15.87 47,822 +0.26(+1.69%)
Aug 17, 2010 15.67 15.71 15.56 15.61 8,472 +0.15(+0.94%)
Aug 16, 2010 15.30 15.56 15.26 15.46 3,564,230 +0.06(+0.38%)
Aug 13, 2010 15.40 15.54 15.34 15.40 4,819,254 -0.27(-1.75%)
Aug 12, 2010 15.61 15.75 15.59 15.68 3,888,552 -0.12(-0.78%)
Aug 11, 2010 15.97 15.97 15.73 15.80 4,559,762 -0.70(-4.24%)
Aug 10, 2010 16.40 16.55 16.22 16.50 2,291,033 +0.06(+0.39%)
Aug 09, 2010 16.45 16.47 16.38 16.44 2,136,021 +0.10(+0.63%)
Aug 06, 2010 16.33 16.36 16.12 16.33 3,929,684 -0.08(-0.46%)
Aug 05, 2010 16.34 16.41 16.29 16.41 3,890,187 -0.04(-0.23%)
Aug 04, 2010 16.34 16.48 16.31 16.45 41,419 +0.22(+1.36%)
Aug 03, 2010 16.14 16.31 16.04 16.23 40,696 +0.18(+1.14%)
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.