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 31, 2013 32.72 32.85 32.43 32.57 1,142,451 +0.41(+1.27%)
Oct 30, 2013 32.32 32.77 32.16 32.16 1,704,706 +0.54(+1.71%)
Oct 29, 2013 31.71 31.76 31.54 31.62 2,344,597 -0.10(-0.33%)
Oct 28, 2013 31.62 31.76 31.54 31.72 866,141 -0.09(-0.29%)
Oct 25, 2013 31.69 31.81 31.48 31.81 5,392,693 +0.41(+1.32%)
Oct 24, 2013 31.38 31.49 31.27 31.40 5,193,411 +0.19(+0.62%)
Oct 23, 2013 31.03 31.27 31.02 31.20 1,423,537 -0.07(-0.21%)
Oct 22, 2013 31.27 31.47 31.18 31.27 1,260,229 +0.45(+1.46%)
Oct 21, 2013 30.68 30.82 30.63 30.82 1,135,637 +0.22(+0.72%)
Oct 18, 2013 30.41 30.67 30.32 30.60 1,571,607 +0.07(+0.24%)
Oct 17, 2013 30.32 30.54 30.25 30.53 1,033,845 +0.51(+1.70%)
Oct 16, 2013 29.95 30.18 29.85 30.01 1,232,156 +0.00(+0.00%)
Oct 15, 2013 30.17 30.25 30.01 30.01 947,154 -0.49(-1.62%)
Oct 14, 2013 30.23 30.51 30.20 30.51 783,181 +0.07(+0.22%)
Oct 11, 2013 30.27 30.44 30.25 30.44 925,546 +0.35(+1.15%)
Oct 10, 2013 29.97 30.14 29.91 30.09 1,184,633 +0.41(+1.37%)
Oct 09, 2013 29.90 29.91 29.49 29.69 4,624,405 -0.47(-1.56%)
Oct 08, 2013 30.69 30.71 30.15 30.15 1,751,818 -0.64(-2.08%)
Oct 07, 2013 30.79 30.94 30.73 30.79 807,333 +0.04(+0.14%)
Oct 04, 2013 30.79 30.94 30.74 30.75 1,739,063 +0.05(+0.18%)
Oct 03, 2013 30.83 31.00 30.65 30.70 2,960,700 -0.15(-0.49%)
Oct 02, 2013 30.91 30.94 30.65 30.85 2,118,265 -0.31(-1.00%)
Oct 01, 2013 30.99 31.18 30.92 31.16 794,575 +0.33(+1.07%)
Sep 30, 2013 30.84 30.89 30.67 30.83 1,041,638 -0.07(-0.22%)
Sep 27, 2013 30.84 31.01 30.75 30.90 1,647,330 +0.33(+1.08%)
Sep 26, 2013 30.87 30.91 30.50 30.57 2,139,179 -0.07(-0.24%)
Sep 25, 2013 30.67 30.88 30.64 30.64 1,228,594 -0.13(-0.44%)
Sep 24, 2013 30.79 30.89 30.48 30.78 1,170,917 +0.06(+0.20%)
Sep 23, 2013 30.98 30.99 30.65 30.71 2,292,435 -0.37(-1.20%)
Sep 20, 2013 31.27 31.36 31.06 31.09 7,146,630 +0.13(+0.41%)
Sep 19, 2013 30.86 31.03 30.75 30.96 11,416,068 +0.26(+0.83%)
Sep 18, 2013 29.73 30.72 29.72 30.70 7,694,642 +0.71(+2.35%)
Sep 17, 2013 29.20 30.00 29.70 30.00 3,448,774 +0.80(+2.73%)
Sep 16, 2013 29.45 29.52 29.20 29.20 3,928,565 -0.01(-0.02%)
Sep 13, 2013 29.19 29.35 29.06 29.20 2,653,420 +0.00(+0.00%)
Sep 12, 2013 29.41 29.47 29.15 29.20 2,838,008 -0.76(-2.54%)
Sep 11, 2013 29.94 30.09 29.86 29.97 3,197,102 +0.13(+0.43%)
Sep 10, 2013 29.81 29.87 29.70 29.84 2,620,884 +0.49(+1.66%)
Sep 09, 2013 29.28 29.55 29.19 29.35 1,840,132 -0.34(-1.15%)
Sep 06, 2013 29.37 29.78 29.18 29.69 2,444,720 +0.55(+1.90%)
Sep 05, 2013 29.02 29.31 28.97 29.14 1,152,145 -0.05(-0.19%)
Sep 04, 2013 28.66 29.25 28.63 29.19 3,565,464 +0.18(+0.63%)
Sep 03, 2013 29.39 29.44 28.59 29.01 8,467,663 -0.09(-0.29%)
Aug 30, 2013 29.67 29.67 29.08 29.09 4,024,627 -0.83(-2.77%)
Aug 29, 2013 29.64 29.99 29.61 29.92 6,162,740 +0.07(+0.24%)
Aug 28, 2013 30.05 30.08 29.76 29.85 16,442,907 -0.32(-1.07%)
Aug 27, 2013 30.59 30.81 30.17 30.17 10,868,354 -0.76(-2.46%)
Aug 26, 2013 31.06 31.31 30.90 30.93 4,218,206 +0.18(+0.59%)
Aug 23, 2013 30.48 30.75 30.36 30.75 3,215,102 +0.15(+0.50%)
Aug 22, 2013 30.84 30.87 30.53 30.60 4,957,891 +0.04(+0.12%)
Aug 21, 2013 31.20 31.27 30.56 30.56 10,459,279 -0.95(-3.01%)
Aug 20, 2013 31.65 31.69 31.44 31.51 1,455,094 +0.09(+0.29%)
Aug 19, 2013 31.57 31.60 31.34 31.42 896,005 -0.08(-0.25%)
Aug 16, 2013 31.57 31.57 31.35 31.50 1,646,963 +0.12(+0.39%)
Aug 15, 2013 31.21 31.48 30.91 31.38 3,549,359 -0.21(-0.67%)
Aug 14, 2013 31.52 31.71 31.49 31.59 2,848,743 -0.22(-0.69%)
Aug 13, 2013 31.44 31.81 31.36 31.81 2,813,030 +0.27(+0.87%)
Aug 12, 2013 31.36 31.60 31.36 31.54 2,394,111 -0.62(-1.93%)
Aug 09, 2013 32.02 32.19 31.96 32.16 2,290,218 +0.01(+0.04%)
Aug 08, 2013 32.21 32.27 31.91 32.15 3,725,428 +0.31(+0.98%)
Aug 07, 2013 31.71 31.99 31.61 31.83 6,794,164 +0.29(+0.91%)
Aug 06, 2013 31.68 31.76 31.39 31.55 5,929,528 +0.48(+1.55%)
Aug 05, 2013 30.89 31.16 30.81 31.07 3,261,779 -0.08(-0.25%)
Aug 02, 2013 30.82 31.15 30.82 31.15 7,681,927 +0.06(+0.20%)
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.