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 (%)
Sep 28, 2018 32.70 32.96 32.68 32.94 4,119,631 -0.13(-0.38%)
Sep 27, 2018 32.97 33.27 32.72 33.07 3,978,192 +0.40(+1.22%)
Sep 26, 2018 32.40 32.81 32.39 32.67 2,249,638 +0.44(+1.35%)
Sep 25, 2018 32.30 32.41 32.18 32.23 1,228,908 +0.23(+0.71%)
Sep 24, 2018 32.11 32.15 31.86 32.00 1,662,731 -0.11(-0.34%)
Sep 21, 2018 32.17 32.43 32.11 32.11 2,153,995 -0.44(-1.36%)
Sep 20, 2018 32.21 32.56 32.21 32.56 1,472,945 +0.18(+0.57%)
Sep 19, 2018 32.28 32.44 32.28 32.37 1,084,806 -0.04(-0.14%)
Sep 18, 2018 32.11 32.43 32.09 32.42 1,300,590 +0.15(+0.48%)
Sep 17, 2018 32.35 32.43 32.26 32.26 1,194,012 -0.04(-0.14%)
Sep 14, 2018 32.48 32.56 32.27 32.31 1,838,571 -0.43(-1.31%)
Sep 13, 2018 32.46 32.74 32.46 32.73 2,137,909 +0.77(+2.42%)
Sep 12, 2018 31.66 32.05 31.66 31.96 987,103 +0.64(+2.05%)
Sep 11, 2018 31.18 31.36 31.13 31.32 663,894 -0.13(-0.40%)
Sep 10, 2018 31.52 31.59 31.35 31.44 1,333,128 +0.41(+1.31%)
Sep 07, 2018 30.97 31.19 30.94 31.04 887,418 -0.04(-0.12%)
Sep 06, 2018 31.11 31.20 30.94 31.07 1,081,871 -0.03(-0.09%)
Sep 05, 2018 31.22 31.24 31.06 31.10 859,918 -0.18(-0.57%)
Sep 04, 2018 31.19 31.33 31.10 31.28 1,051,625 -0.32(-1.00%)
Aug 31, 2018 31.60 31.60 31.60 0 -0.49(-1.52%)
Aug 30, 2018 31.90 32.15 31.89 32.09 625,292 -0.29(-0.89%)
Aug 29, 2018 32.14 32.40 32.09 32.37 1,203,952 +0.22(+0.69%)
Aug 28, 2018 32.11 32.27 32.07 32.15 1,618,286 +0.08(+0.25%)
Aug 27, 2018 31.98 32.16 31.97 32.07 1,061,488 -0.07(-0.21%)
Aug 24, 2018 31.87 32.15 31.86 32.14 1,575,356 +0.38(+1.18%)
Aug 23, 2018 31.78 31.92 31.75 31.76 965,007 -0.13(-0.39%)
Aug 22, 2018 32.03 32.05 31.82 31.89 3,424,606 +0.27(+0.84%)
Aug 21, 2018 31.80 31.81 31.52 31.62 4,699,518 +0.49(+1.56%)
Aug 20, 2018 30.87 31.13 30.87 31.13 1,120,683 +0.13(+0.43%)
Aug 17, 2018 30.65 31.05 30.63 31.00 4,003,958 +0.58(+1.91%)
Aug 16, 2018 30.21 30.48 30.05 30.42 7,278,374 +0.63(+2.10%)
Aug 15, 2018 30.32 30.38 29.69 29.79 7,634,608 -0.66(-2.18%)
Aug 14, 2018 30.68 30.70 30.32 30.46 5,884,551 -0.15(-0.51%)
Aug 13, 2018 31.10 31.14 30.53 30.61 7,475,417 -0.04(-0.14%)
Aug 10, 2018 31.24 31.30 30.29 30.65 5,965,662 -0.26(-0.83%)
Aug 09, 2018 31.36 31.37 30.85 30.91 5,056,621 -0.42(-1.34%)
Aug 08, 2018 31.46 31.65 31.20 31.33 3,214,108 -0.13(-0.42%)
Aug 07, 2018 31.69 31.82 31.46 31.47 1,660,959 +0.21(+0.66%)
Aug 06, 2018 31.36 31.45 31.22 31.26 1,372,454 -0.46(-1.44%)
Aug 03, 2018 31.44 31.75 31.38 31.72 1,371,945 -0.37(-1.15%)
Aug 02, 2018 31.91 32.10 31.81 32.09 2,128,675 -0.26(-0.80%)
Aug 01, 2018 32.64 32.71 32.34 32.34 2,218,878 +0.37(+1.15%)
Jul 31, 2018 31.74 32.19 31.74 31.97 2,388,334 +0.32(+1.00%)
Jul 30, 2018 31.82 32.02 31.47 31.66 2,798,614 -0.32(-1.01%)
Jul 27, 2018 31.97 32.04 31.86 31.98 1,183,450 +0.25(+0.79%)
Jul 26, 2018 31.70 31.87 31.67 31.73 2,563,135 -0.13(-0.39%)
Jul 25, 2018 31.52 31.92 31.41 31.86 2,569,094 +0.42(+1.34%)
Jul 24, 2018 31.32 31.52 31.30 31.44 1,339,685 +0.26(+0.83%)
Jul 23, 2018 31.27 31.11 31.18 692,130 -0.05(-0.17%)
Jul 20, 2018 31.02 31.41 30.99 31.23 2,084,168 +0.32(+1.05%)
Jul 19, 2018 30.85 31.03 30.79 30.91 1,324,516 -0.12(-0.38%)
Jul 18, 2018 31.20 31.22 31.02 31.02 2,914,967 +0.10(+0.31%)
Jul 17, 2018 30.68 31.02 30.66 30.93 4,138,964 +0.14(+0.46%)
Jul 16, 2018 30.86 30.93 30.78 30.79 1,922,991 -0.13(-0.43%)
Jul 13, 2018 30.88 30.94 30.82 30.92 1,553,151 -0.07(-0.24%)
Jul 12, 2018 30.99 31.14 30.90 30.99 1,644,756 +0.37(+1.20%)
Jul 11, 2018 30.79 30.89 30.57 30.63 1,893,582 -0.43(-1.38%)
Jul 10, 2018 30.98 31.09 30.86 31.05 2,784,015 +0.32(+1.06%)
Jul 09, 2018 31.07 31.10 30.73 30.73 2,955,700 -0.60(-1.91%)
Jul 06, 2018 31.31 31.42 31.21 31.33 4,959,844 +0.32(+1.05%)
Jul 05, 2018 31.23 30.82 31.00 5,879,963 +1.01(+3.37%)
Jul 03, 2018 29.99 29.99 29.99 0 +0.49(+1.68%)
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.