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 (%)
Mar 28, 2013 29.77 30.23 29.73 30.10 5,127,006 +0.55(+1.85%)
Mar 27, 2013 29.09 29.58 29.09 29.55 5,319,819 -0.23(-0.77%)
Mar 26, 2013 29.77 29.90 29.63 29.78 5,877,952 +0.32(+1.08%)
Mar 25, 2013 29.61 29.77 29.11 29.47 17,284,830 -0.41(-1.36%)
Mar 22, 2013 29.63 29.95 29.60 29.87 4,066,296 +0.43(+1.46%)
Mar 21, 2013 29.19 29.60 29.14 29.44 10,611,488 -0.45(-1.52%)
Mar 20, 2013 29.65 30.01 29.60 29.90 2,487,715 +0.88(+3.05%)
Mar 19, 2013 29.02 29.15 28.67 29.01 3,232,488 +0.11(+0.39%)
Mar 18, 2013 28.62 29.13 28.57 28.90 3,505,003 -0.54(-1.82%)
Mar 15, 2013 29.11 29.44 29.06 29.44 4,784,728 +0.38(+1.32%)
Mar 14, 2013 28.81 29.07 28.72 29.05 1,706,959 +0.14(+0.47%)
Mar 13, 2013 28.77 28.92 28.55 28.92 2,608,924 +0.05(+0.16%)
Mar 12, 2013 28.82 29.06 28.67 28.87 2,964,569 -0.06(-0.20%)
Mar 11, 2013 28.88 29.08 28.81 28.93 5,810,534 -0.19(-0.65%)
Mar 08, 2013 29.04 29.15 28.79 29.12 6,526,000 +0.19(+0.65%)
Mar 07, 2013 28.76 29.05 28.75 28.93 1,486,819 +0.47(+1.66%)
Mar 06, 2013 28.58 28.61 28.31 28.46 1,273,030 -0.07(-0.25%)
Mar 05, 2013 28.43 28.73 28.42 28.53 2,233,514 +0.45(+1.62%)
Mar 04, 2013 27.87 28.11 27.81 28.07 1,989,589 +0.41(+1.47%)
Mar 01, 2013 27.61 27.82 27.41 27.67 1,247,294 -0.15(-0.55%)
Feb 28, 2013 27.56 28.00 27.54 27.82 2,526,523 +0.16(+0.58%)
Feb 27, 2013 27.27 27.71 27.20 27.66 4,960,110 +0.39(+1.43%)
Feb 26, 2013 27.73 27.88 27.25 27.27 5,144,627 -0.24(-0.86%)
Feb 25, 2013 28.87 28.89 27.48 27.51 5,566,331 -0.94(-3.31%)
Feb 22, 2013 28.07 28.54 27.97 28.45 13,184,403 +0.56(+2.01%)
Feb 21, 2013 27.97 28.06 27.68 27.89 5,144,803 -0.90(-3.11%)
Feb 20, 2013 29.09 29.18 28.79 28.79 1,405,088 -0.50(-1.69%)
Feb 19, 2013 28.96 29.29 28.90 29.28 1,591,545 +0.98(+3.48%)
Feb 15, 2013 28.60 28.65 28.28 28.30 1,496,451 -0.14(-0.50%)
Feb 14, 2013 28.50 28.68 28.39 28.44 4,246,942 -0.75(-2.56%)
Feb 13, 2013 28.88 29.19 28.88 29.19 2,534,694 +0.42(+1.45%)
Feb 12, 2013 28.38 28.85 28.33 28.77 5,237,021 +0.48(+1.69%)
Feb 11, 2013 28.45 28.45 27.94 28.29 7,636,932 +0.88(+3.20%)
Feb 08, 2013 26.83 27.87 26.79 27.41 18,476,956 +0.72(+2.69%)
Feb 07, 2013 26.59 26.73 26.22 26.70 10,000,197 -1.20(-4.31%)
Feb 06, 2013 27.53 27.91 27.44 27.90 3,620,952 +0.02(+0.08%)
Feb 04, 2013 28.46 28.49 27.72 27.87 1,920,122 -1.17(-4.04%)
Feb 01, 2013 28.92 29.14 28.81 29.05 1,003,074 +0.36(+1.25%)
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%)
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.