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 31, 2013 28.74 28.94 28.58 28.69 783,904 -0.22(-0.77%)
Jan 30, 2013 29.01 29.21 28.91 28.91 3,164,410 +0.15(+0.53%)
Jan 29, 2013 28.70 28.84 28.63 28.76 3,305,122 -0.07(-0.25%)
Jan 28, 2013 29.14 29.14 28.76 28.83 2,217,811 -0.21(-0.73%)
Jan 25, 2013 28.89 29.04 28.75 29.04 1,954,594 +0.46(+1.61%)
Jan 24, 2013 28.44 28.67 28.39 28.58 2,023,310 +0.28(+0.98%)
Jan 23, 2013 28.19 28.36 28.13 28.30 1,723,359 +0.21(+0.76%)
Jan 22, 2013 28.23 28.23 27.95 28.09 2,431,601 -0.04(-0.13%)
Jan 18, 2013 28.39 28.49 28.10 28.13 2,220,691 -0.77(-2.67%)
Jan 17, 2013 28.69 28.96 28.55 28.90 3,690,190 +0.62(+2.19%)
Jan 16, 2013 28.47 28.51 28.28 28.28 3,700,463 +0.05(+0.19%)
Jan 15, 2013 28.34 28.45 28.06 28.23 3,451,918 -0.47(-1.62%)
Jan 14, 2013 28.76 28.81 28.58 28.69 1,982,110 -0.11(-0.37%)
Jan 11, 2013 28.88 29.04 28.73 28.80 2,508,536 +0.25(+0.87%)
Jan 10, 2013 28.52 28.71 28.42 28.55 5,461,387 +0.22(+0.79%)
Jan 09, 2013 28.27 28.54 28.26 28.33 1,138,546 -0.30(-1.05%)
Jan 08, 2013 28.48 28.67 28.43 28.63 1,933,585 +0.31(+1.10%)
Jan 07, 2013 28.10 28.37 28.06 28.32 2,224,695 +0.01(+0.04%)
Jan 04, 2013 28.09 28.46 28.08 28.30 3,997,412 +0.19(+0.67%)
Jan 03, 2013 28.14 28.28 28.06 28.12 1,520,903 -0.12(-0.44%)
Jan 02, 2013 28.19 28.25 28.03 28.24 1,057,248 +0.32(+1.14%)
Dec 31, 2012 27.66 28.02 27.61 27.92 1,685,831 +0.41(+1.50%)
Dec 28, 2012 27.67 27.74 27.39 27.51 898,921 -0.49(-1.75%)
Dec 27, 2012 28.13 28.27 27.79 28.00 1,607,502 +0.11(+0.40%)
Dec 26, 2012 27.93 28.05 27.81 27.89 883,501 +0.08(+0.28%)
Dec 24, 2012 28.03 28.03 27.49 27.81 559,241 -0.24(-0.86%)
Dec 21, 2012 27.90 28.11 27.84 28.05 1,817,348 +0.10(+0.36%)
Dec 20, 2012 28.00 28.01 27.84 27.95 1,866,947 +0.41(+1.48%)
Dec 19, 2012 27.81 27.87 27.52 27.54 2,564,133 -0.52(-1.87%)
Dec 18, 2012 27.72 28.15 27.72 28.07 3,045,658 +0.47(+1.69%)
Dec 17, 2012 27.45 27.69 27.44 27.60 3,028,559 -0.11(-0.38%)
Dec 14, 2012 27.57 27.88 27.49 27.71 2,499,782 +0.07(+0.26%)
Dec 13, 2012 27.58 27.73 27.54 27.64 2,298,376 +0.14(+0.51%)
Dec 12, 2012 27.64 27.72 27.40 27.50 3,356,451 -0.15(-0.53%)
Dec 11, 2012 27.53 27.67 27.46 27.64 3,574,332 +0.41(+1.49%)
Dec 10, 2012 27.20 27.31 27.13 27.24 2,809,543 -0.06(-0.22%)
Dec 07, 2012 27.19 27.30 26.99 27.30 1,285,055 +0.15(+0.56%)
Dec 06, 2012 27.10 27.14 26.88 27.14 1,174,810 +0.15(+0.57%)
Dec 05, 2012 26.82 27.09 26.78 26.99 2,190,040 +0.23(+0.86%)
Dec 04, 2012 26.81 26.81 26.62 26.76 881,002 +0.47(+1.77%)
Nov 30, 2012 26.44 26.54 26.15 26.30 2,854,826 -0.25(-0.95%)
Nov 29, 2012 26.62 26.67 26.37 26.55 2,211,633 +0.26(+0.99%)
Nov 28, 2012 25.98 26.32 25.92 26.29 2,015,947 +0.13(+0.50%)
Nov 27, 2012 26.15 26.32 26.05 26.16 2,359,605 -0.16(-0.60%)
Nov 26, 2012 26.44 26.45 26.23 26.32 1,769,939 -0.12(-0.47%)
Nov 23, 2012 26.20 26.51 26.20 26.44 890,252 +0.68(+2.65%)
Nov 21, 2012 25.63 25.82 25.58 25.76 1,638,762 -0.09(-0.34%)
Nov 20, 2012 25.54 25.90 25.46 25.85 1,785,557 +0.35(+1.36%)
Nov 19, 2012 25.17 25.63 25.16 25.50 3,727,546 +0.39(+1.57%)
Nov 16, 2012 25.27 25.30 24.87 25.10 2,596,673 -0.08(-0.30%)
Nov 15, 2012 25.20 25.32 25.12 25.18 1,688,532 -0.17(-0.67%)
Nov 14, 2012 25.64 25.65 25.28 25.35 1,260,715 -0.26(-1.01%)
Nov 13, 2012 25.23 25.82 25.19 25.61 2,487,500 -0.07(-0.28%)
Nov 12, 2012 25.59 25.75 25.52 25.68 1,787,966 +0.08(+0.32%)
Nov 09, 2012 25.32 25.74 25.29 25.60 3,222,529 +0.35(+1.40%)
Nov 08, 2012 25.39 25.55 25.19 25.25 3,088,277 -0.30(-1.18%)
Nov 07, 2012 25.61 25.62 25.26 25.55 3,981,211 -0.78(-2.98%)
Nov 06, 2012 25.94 26.42 25.71 26.33 2,719,166 +0.62(+2.43%)
Nov 05, 2012 25.78 25.82 25.59 25.71 1,623,689 -0.32(-1.25%)
Nov 02, 2012 26.21 26.28 26.02 26.03 1,575,789 -0.41(-1.54%)
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.