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, 2002 30.38 30.90 30.30 30.40 36,900 +0.60(+2.01%)
Oct 30, 2002 29.31 30.08 29.20 29.80 13,700 +0.31(+1.05%)
Oct 29, 2002 29.50 29.65 28.80 29.49 20,600 -0.51(-1.70%)
Oct 28, 2002 29.80 30.39 29.65 30.00 31,100 +0.04(+0.13%)
Oct 25, 2002 29.95 30.29 29.60 29.96 12,200 +0.41(+1.39%)
Oct 24, 2002 29.58 29.90 29.40 29.55 25,800 -0.03(-0.10%)
Oct 23, 2002 29.50 29.70 29.26 29.58 65,600 -0.92(-3.02%)
Oct 22, 2002 30.40 31.35 30.15 30.50 95,100 -0.05(-0.16%)
Oct 21, 2002 29.69 30.68 29.69 30.55 94,300 +0.75(+2.52%)
Oct 18, 2002 29.75 29.89 29.40 29.80 62,400 -0.55(-1.81%)
Oct 17, 2002 30.95 30.95 29.75 30.35 13,900 -0.25(-0.82%)
Oct 16, 2002 31.00 31.10 30.38 30.60 142,500 -0.93(-2.95%)
Oct 15, 2002 30.65 31.58 30.47 31.53 86,600 +1.34(+4.44%)
Oct 14, 2002 29.85 30.41 29.85 30.19 109,200 +0.47(+1.58%)
Oct 11, 2002 29.26 30.36 28.75 29.72 132,800 +0.02(+0.07%)
Oct 10, 2002 28.19 29.71 28.15 29.70 73,700 +1.12(+3.92%)
Oct 09, 2002 28.47 28.95 28.37 28.58 33,500 -0.18(-0.63%)
Oct 08, 2002 28.60 28.80 28.10 28.76 96,800 +0.71(+2.53%)
Oct 07, 2002 28.40 28.60 28.05 28.05 37,100 -0.70(-2.43%)
Oct 04, 2002 29.05 29.20 28.58 28.75 48,500 -1.00(-3.36%)
Oct 03, 2002 29.90 30.50 29.45 29.75 23,800 -0.10(-0.34%)
Oct 02, 2002 29.99 30.89 29.85 29.85 92,100 -0.38(-1.26%)
Oct 01, 2002 29.05 30.27 28.84 30.23 247,200 +1.73(+6.07%)
Sep 30, 2002 28.11 28.80 27.66 28.50 195,600 +0.20(+0.71%)
Sep 27, 2002 28.48 29.05 28.00 28.30 87,000 -0.62(-2.14%)
Sep 26, 2002 28.20 29.20 27.63 28.92 29,500 +1.42(+5.16%)
Sep 25, 2002 27.00 27.75 26.70 27.50 68,000 +1.30(+4.96%)
Sep 24, 2002 25.35 26.50 25.35 26.20 61,300 -0.25(-0.95%)
Sep 23, 2002 26.56 26.65 25.95 26.45 109,100 -0.96(-3.50%)
Sep 20, 2002 27.58 27.85 26.80 27.41 14,200 +0.31(+1.14%)
Sep 19, 2002 26.65 27.65 26.65 27.10 61,100 -0.85(-3.04%)
Sep 18, 2002 27.90 28.25 27.54 27.95 42,000 -0.30(-1.06%)
Sep 17, 2002 28.33 28.40 28.00 28.25 15,900 -0.20(-0.70%)
Sep 16, 2002 28.16 28.50 27.75 28.45 78,600 +0.24(+0.85%)
Sep 13, 2002 28.55 28.60 27.60 28.21 197,700 -1.04(-3.56%)
Sep 12, 2002 29.50 29.53 29.05 29.25 200,900 -0.95(-3.15%)
Sep 11, 2002 30.55 30.55 30.15 30.20 10,000 +1.12(+3.85%)
Sep 10, 2002 28.58 29.13 28.58 29.08 199,200 +0.56(+1.96%)
Sep 09, 2002 28.17 28.60 28.10 28.52 222,700 -0.37(-1.28%)
Sep 06, 2002 28.00 28.91 27.87 28.89 60,700 +1.13(+4.07%)
Sep 05, 2002 27.25 28.60 26.90 27.76 77,700 -0.44(-1.56%)
Sep 04, 2002 27.40 28.20 27.40 28.20 84,300 +1.15(+4.25%)
Sep 03, 2002 27.30 27.30 26.50 27.05 124,900 -3.35(-11.02%)
Aug 30, 2002 29.46 30.45 29.40 30.40 92,000 +1.00(+3.40%)
Aug 29, 2002 29.15 29.67 29.00 29.40 54,100 -0.70(-2.33%)
Aug 28, 2002 30.10 30.28 29.80 30.10 27,700 -0.90(-2.90%)
Aug 27, 2002 30.33 31.40 30.30 31.00 18,200 +0.75(+2.48%)
Aug 26, 2002 31.10 31.39 29.90 30.25 37,300 -0.67(-2.17%)
Aug 23, 2002 30.65 30.94 30.59 30.92 112,100 -0.59(-1.87%)
Aug 22, 2002 30.89 31.70 30.60 31.51 59,200 +0.46(+1.48%)
Aug 21, 2002 30.85 31.09 30.45 31.05 50,000 +0.75(+2.48%)
Aug 20, 2002 30.50 30.66 30.30 30.30 24,800 -1.70(-5.31%)
Aug 16, 2002 31.65 32.30 31.47 32.00 77,400 +0.15(+0.47%)
Aug 15, 2002 31.90 32.15 31.65 31.85 40,700 -0.23(-0.72%)
Aug 14, 2002 31.88 32.29 31.10 32.08 119,000 +0.28(+0.88%)
Aug 13, 2002 31.17 32.80 31.15 31.80 147,700 +0.22(+0.70%)
Aug 12, 2002 31.11 31.71 30.60 31.58 130,900 -0.02(-0.06%)
Aug 07, 2002 31.18 31.60 31.09 31.60 150,900 +1.40(+4.64%)
Aug 06, 2002 28.90 30.40 28.90 30.20 143,200 +1.48(+5.15%)
Aug 05, 2002 29.80 29.95 28.72 28.72 221,500 -0.08(-0.28%)
Aug 02, 2002 29.20 29.50 28.80 28.80 23,800 +0.10(+0.35%)
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.