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 (%)
Aug 29, 2014 34.62 34.52 34.52 34.52 1,191,567 +0.00(+0.00%)
Aug 28, 2014 34.35 34.61 34.30 34.52 4,079,912 -0.32(-0.92%)
Aug 27, 2014 34.58 34.93 34.53 34.84 1,384,862 +0.27(+0.77%)
Aug 26, 2014 34.25 34.68 34.24 34.58 1,785,772 +0.68(+1.99%)
Aug 25, 2014 33.54 34.00 33.47 33.90 1,167,336 +0.66(+1.97%)
Aug 22, 2014 33.32 33.41 33.09 33.25 2,905,495 -0.67(-1.97%)
Aug 21, 2014 33.66 33.92 33.65 33.92 1,468,953 +0.60(+1.80%)
Aug 20, 2014 33.24 33.39 33.10 33.32 2,644,358 -0.32(-0.94%)
Aug 19, 2014 33.44 33.64 33.40 33.63 2,540,002 -0.09(-0.28%)
Aug 18, 2014 33.52 33.73 33.52 33.73 1,631,849 +0.62(+1.87%)
Aug 15, 2014 33.56 33.68 32.89 33.11 4,381,354 -0.25(-0.74%)
Aug 14, 2014 33.16 33.35 33.15 33.35 1,595,612 +0.28(+0.84%)
Aug 13, 2014 33.09 33.18 32.96 33.08 2,880,801 +0.23(+0.69%)
Aug 12, 2014 32.63 32.85 32.58 32.85 1,124,253 -0.03(-0.08%)
Aug 11, 2014 32.96 33.09 32.82 32.87 1,325,046 -0.15(-0.44%)
Aug 08, 2014 32.72 33.00 32.60 33.02 1,240,909 +0.56(+1.73%)
Aug 07, 2014 32.90 32.98 32.36 32.46 1,287,272 -0.68(-2.04%)
Aug 06, 2014 32.81 33.21 32.81 33.13 1,504,147 -0.30(-0.89%)
Aug 05, 2014 33.64 33.68 33.26 33.43 542,991 -0.47(-1.40%)
Aug 04, 2014 33.70 33.90 33.51 33.90 904,952 +0.33(+1.00%)
Aug 01, 2014 33.59 33.64 33.29 33.57 5,337,123 +0.58(+1.76%)
Jul 31, 2014 33.59 33.73 32.99 32.99 1,674,305 +0.06(+0.17%)
Jul 30, 2014 32.70 32.93 32.45 32.93 3,757,449 +0.49(+1.52%)
Jul 29, 2014 32.70 32.75 32.44 32.44 2,105,529 +0.14(+0.43%)
Jul 28, 2014 32.39 32.48 32.14 32.30 2,162,439 +0.13(+0.41%)
Jul 25, 2014 32.63 32.65 32.08 32.17 1,063,589 -0.67(-2.04%)
Jul 24, 2014 32.85 32.89 32.72 32.84 1,526,772 +0.05(+0.15%)
Jul 23, 2014 32.84 32.88 32.70 32.79 763,029 +0.08(+0.25%)
Jul 22, 2014 32.68 32.85 32.57 32.70 918,466 +0.22(+0.68%)
Jul 21, 2014 32.39 32.51 32.26 32.48 1,291,552 -0.06(-0.17%)
Jul 18, 2014 32.29 32.62 32.22 32.54 469,135 +0.42(+1.32%)
Jul 17, 2014 32.49 32.71 32.02 32.12 1,188,868 -0.61(-1.85%)
Jul 16, 2014 32.73 32.74 32.53 32.72 1,058,895 +0.27(+0.82%)
Jul 15, 2014 32.68 32.73 32.33 32.46 1,238,638 -0.30(-0.92%)
Jul 14, 2014 32.90 32.96 32.70 32.76 692,791 +0.18(+0.54%)
Jul 11, 2014 32.47 32.79 32.40 32.58 1,277,730 -0.03(-0.08%)
Jul 10, 2014 32.54 32.72 32.48 32.61 1,580,135 -0.36(-1.09%)
Jul 09, 2014 32.74 33.00 32.65 32.97 592,492 +0.28(+0.85%)
Jul 08, 2014 32.96 32.98 32.68 32.69 840,923 -0.32(-0.96%)
Jul 07, 2014 33.03 33.30 32.92 33.01 1,838,069 -0.73(-2.15%)
Jul 03, 2014 33.64 33.73 33.73 33.73 547,455 +0.16(+0.47%)
Jul 02, 2014 33.35 33.63 33.30 33.57 1,147,296 -0.05(-0.15%)
Jul 01, 2014 33.51 33.74 33.40 33.63 890,721 +0.07(+0.21%)
Jun 30, 2014 33.56 33.67 33.45 33.56 1,171,132 -0.09(-0.26%)
Jun 27, 2014 33.47 33.68 33.30 33.64 2,316,645 +0.21(+0.64%)
Jun 26, 2014 33.61 33.64 33.20 33.43 1,257,908 -0.33(-0.99%)
Jun 25, 2014 33.67 33.78 33.57 33.76 1,529,114 -0.18(-0.52%)
Jun 24, 2014 34.16 34.24 33.91 33.94 1,516,091 -0.36(-1.05%)
Jun 23, 2014 34.19 34.30 34.02 34.30 948,000 -0.11(-0.31%)
Jun 20, 2014 34.31 34.46 34.27 34.41 1,421,767 +0.08(+0.22%)
Jun 19, 2014 34.23 34.34 34.11 34.33 8,106,686 +0.42(+1.23%)
Jun 18, 2014 34.09 34.10 33.81 33.92 2,103,234 -0.17(-0.50%)
Jun 17, 2014 33.82 34.12 33.80 34.09 814,100 +0.11(+0.32%)
Jun 16, 2014 33.97 34.02 33.74 33.98 555,538 +0.04(+0.11%)
Jun 13, 2014 33.85 34.05 33.83 33.94 740,630 +0.06(+0.17%)
Jun 12, 2014 33.87 33.93 33.76 33.88 712,910 +0.06(+0.17%)
Jun 11, 2014 33.90 33.92 33.71 33.83 3,950,440 -0.13(-0.37%)
Jun 10, 2014 34.01 34.15 33.91 33.95 1,249,289 -0.19(-0.55%)
Jun 06, 2014 34.08 34.14 33.96 34.14 660,695 +0.06(+0.19%)
Jun 05, 2014 33.87 34.08 33.80 34.08 1,184,080 +0.29(+0.86%)
Jun 04, 2014 33.74 33.79 33.62 33.79 963,069 +0.16(+0.47%)
Jun 03, 2014 33.54 33.63 33.45 33.63 4,130,573 +0.15(+0.45%)
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.