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 31, 2014 32.02 32.12 31.76 31.83 826,991 +0.18(+0.58%)
Mar 28, 2014 31.74 31.82 31.60 31.65 595,917 +0.14(+0.44%)
Mar 27, 2014 31.41 31.59 31.31 31.51 861,726 -0.15(-0.48%)
Mar 26, 2014 31.79 31.89 31.59 31.66 2,642,348 -0.05(-0.15%)
Mar 25, 2014 31.48 31.85 31.43 31.71 2,465,083 +0.60(+1.92%)
Mar 24, 2014 31.27 31.31 30.75 31.12 1,405,279 +0.22(+0.71%)
Mar 21, 2014 31.19 31.48 30.90 30.90 2,853,913 +0.29(+0.96%)
Mar 20, 2014 30.35 30.77 30.34 30.60 2,554,663 -0.12(-0.40%)
Mar 19, 2014 30.84 31.10 30.57 30.73 6,946,521 +0.03(+0.10%)
Mar 18, 2014 30.71 30.86 30.57 30.70 3,574,541 +0.21(+0.68%)
Mar 17, 2014 30.58 30.75 30.49 30.49 1,421,110 +0.23(+0.74%)
Mar 14, 2014 30.32 30.46 30.08 30.26 2,653,780 -0.01(-0.02%)
Mar 13, 2014 30.94 30.99 30.07 30.27 1,514,433 -0.66(-2.13%)
Mar 12, 2014 30.83 31.00 30.74 30.93 852,245 -0.24(-0.78%)
Mar 11, 2014 31.56 31.63 31.13 31.17 779,769 -0.66(-2.07%)
Mar 10, 2014 32.03 32.13 31.71 31.83 1,567,741 +0.21(+0.65%)
Mar 07, 2014 31.90 31.90 31.43 31.62 2,041,340 -0.37(-1.16%)
Mar 06, 2014 31.91 32.01 31.77 31.99 1,401,111 +0.45(+1.43%)
Mar 05, 2014 31.55 31.69 31.49 31.54 2,128,938 -0.12(-0.37%)
Mar 04, 2014 31.78 31.82 31.51 31.66 1,301,459 +0.74(+2.40%)
Mar 03, 2014 31.57 31.57 30.68 30.92 2,344,005 -0.65(-2.06%)
Feb 28, 2014 31.52 31.79 31.35 31.57 1,811,141 +0.21(+0.68%)
Feb 27, 2014 31.28 31.54 31.24 31.35 1,666,269 +0.02(+0.06%)
Feb 26, 2014 31.31 31.49 31.23 31.34 1,589,338 +0.10(+0.31%)
Feb 25, 2014 31.02 31.28 30.93 31.24 1,630,039 -0.03(-0.10%)
Feb 24, 2014 30.93 31.41 30.87 31.27 1,902,099 +0.40(+1.30%)
Feb 21, 2014 30.81 31.01 30.77 30.87 2,011,645 +0.07(+0.24%)
Feb 20, 2014 30.60 30.91 30.50 30.79 1,723,486 +0.09(+0.30%)
Feb 19, 2014 30.81 30.91 30.67 30.70 2,796,729 -0.01(-0.02%)
Feb 18, 2014 30.78 30.87 30.61 30.71 2,084,729 +0.01(+0.02%)
Feb 14, 2014 30.36 30.70 30.70 30.70 3,609,937 +0.57(+1.88%)
Feb 13, 2014 29.93 30.21 29.90 30.14 2,488,523 +0.20(+0.67%)
Feb 12, 2014 29.98 30.19 29.92 29.93 1,985,943 -0.17(-0.57%)
Feb 11, 2014 29.72 30.11 29.67 30.11 4,343,046 +0.81(+2.76%)
Feb 10, 2014 30.03 30.05 29.02 29.30 7,042,284 -0.19(-0.66%)
Feb 07, 2014 29.13 29.64 29.06 29.49 7,873,365 +0.40(+1.38%)
Feb 06, 2014 28.67 29.09 28.66 29.09 6,659,290 -0.32(-1.08%)
Feb 05, 2014 29.45 29.54 29.30 29.41 5,482,731 -0.18(-0.60%)
Feb 04, 2014 29.55 29.65 29.40 29.58 2,475,907 +0.05(+0.16%)
Feb 03, 2014 30.08 30.09 29.53 29.53 1,682,885 -0.24(-0.82%)
Jan 31, 2014 29.67 30.11 29.64 29.78 1,739,833 -0.78(-2.55%)
Jan 30, 2014 30.44 30.67 30.16 30.56 2,433,321 +0.77(+2.58%)
Jan 29, 2014 29.47 29.92 29.39 29.79 1,612,867 -0.29(-0.97%)
Jan 28, 2014 30.08 30.17 29.95 30.08 2,309,583 +0.06(+0.20%)
Jan 27, 2014 30.20 30.23 29.84 30.02 2,365,486 +0.05(+0.16%)
Jan 24, 2014 30.54 30.59 29.84 29.97 7,365,175 -0.96(-3.09%)
Jan 23, 2014 31.58 31.59 30.82 30.93 3,886,153 -0.45(-1.44%)
Jan 22, 2014 31.38 31.57 31.32 31.38 3,937,351 -0.06(-0.19%)
Jan 21, 2014 31.29 31.45 31.13 31.44 3,200,560 +0.49(+1.57%)
Jan 17, 2014 31.13 30.95 30.95 30.95 1,552,394 -0.21(-0.68%)
Jan 16, 2014 31.13 31.27 31.01 31.16 980,192 +0.03(+0.10%)
Jan 15, 2014 30.91 31.23 30.83 31.13 1,801,587 +0.23(+0.73%)
Jan 14, 2014 30.81 31.06 30.71 30.91 2,349,486 +0.44(+1.46%)
Jan 13, 2014 30.37 30.61 30.32 30.46 1,909,074 -0.47(-1.53%)
Jan 10, 2014 30.77 30.94 30.67 30.94 1,306,821 -0.01(-0.02%)
Jan 09, 2014 31.05 31.09 30.74 30.95 1,475,330 -0.16(-0.51%)
Jan 08, 2014 31.23 31.26 31.02 31.10 8,348,670 -0.51(-1.60%)
Jan 07, 2014 31.46 31.66 31.39 31.61 6,219,446 -0.05(-0.15%)
Jan 06, 2014 31.71 31.85 31.65 31.66 4,762,706 -0.03(-0.10%)
Jan 03, 2014 31.51 31.77 31.46 31.69 3,651,689 +0.18(+0.56%)
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.