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, 2006 21.36 22.04 21.36 21.89 6,761,794 -0.42(-1.86%)
Oct 30, 2006 22.23 22.44 22.22 22.31 3,442,417 -0.04(-0.16%)
Oct 27, 2006 22.23 22.46 22.11 22.34 3,984,305 -0.38(-1.67%)
Oct 26, 2006 22.53 22.73 22.49 22.72 3,354,670 +0.03(+0.11%)
Oct 25, 2006 22.56 22.73 22.56 22.70 2,619,934 +0.06(+0.25%)
Oct 24, 2006 22.54 22.72 22.49 22.64 2,846,127 -0.08(-0.34%)
Oct 23, 2006 22.47 22.80 22.47 22.72 2,829,552 -0.09(-0.40%)
Oct 20, 2006 22.70 22.84 22.64 22.81 2,449,120 +0.34(+1.53%)
Oct 19, 2006 22.39 22.50 22.32 22.47 4,311,894 -0.05(-0.23%)
Oct 18, 2006 22.40 22.59 22.39 22.52 2,685,257 +0.05(+0.23%)
Oct 17, 2006 22.43 22.54 22.38 22.47 2,168,134 -0.07(-0.32%)
Oct 16, 2006 22.36 22.55 22.31 22.54 4,821,023 +0.36(+1.62%)
Oct 13, 2006 22.18 22.24 22.09 22.18 4,607,700 -0.03(-0.14%)
Oct 12, 2006 22.11 22.25 22.10 22.21 6,123,385 -0.02(-0.07%)
Oct 11, 2006 22.19 22.29 22.13 22.23 5,033,956 -0.01(-0.02%)
Oct 10, 2006 22.28 22.42 22.15 22.23 3,887,783 -0.12(-0.55%)
Oct 09, 2006 22.18 22.38 22.16 22.35 5,873,793 +0.07(+0.32%)
Oct 06, 2006 22.19 22.35 22.11 22.28 4,533,797 -0.59(-2.58%)
Oct 05, 2006 22.78 22.88 22.74 22.87 2,580,351 -0.01(-0.02%)
Oct 04, 2006 22.68 22.89 22.58 22.88 1,584,128 -0.06(-0.27%)
Oct 03, 2006 22.93 23.03 22.82 22.94 960,148 +0.01(+0.02%)
Oct 02, 2006 23.01 23.07 22.90 22.93 4,023,888 +0.13(+0.56%)
Sep 29, 2006 22.80 22.91 22.73 22.81 2,215,127 +0.01(+0.05%)
Sep 28, 2006 22.79 22.82 22.61 22.80 6,656,498 +0.19(+0.86%)
Sep 27, 2006 22.49 22.65 22.47 22.60 4,014,919 -0.17(-0.74%)
Sep 26, 2006 22.80 22.82 22.65 22.77 1,219,685 +0.01(+0.02%)
Sep 25, 2006 22.70 22.79 22.54 22.76 1,192,776 +0.23(+1.00%)
Sep 22, 2006 22.62 22.62 22.41 22.54 1,924,977 -0.17(-0.77%)
Sep 21, 2006 22.65 22.78 22.61 22.71 1,979,770 +0.19(+0.87%)
Sep 20, 2006 22.26 22.52 22.25 22.52 2,926,464 +0.34(+1.55%)
Sep 19, 2006 22.18 22.22 22.05 22.18 2,317,304 -0.04(-0.18%)
Sep 18, 2006 22.02 22.26 21.86 22.22 1,576,913 +0.18(+0.81%)
Sep 15, 2006 22.21 22.27 21.99 22.04 3,135,497 -0.21(-0.95%)
Sep 14, 2006 22.26 22.29 22.11 22.25 2,987,887 -0.24(-1.07%)
Sep 13, 2006 22.33 22.54 22.24 22.49 3,863,019 -0.08(-0.36%)
Sep 12, 2006 22.32 22.63 22.27 22.57 2,001,609 +0.51(+2.33%)
Sep 11, 2006 21.88 22.15 21.80 22.06 2,869,136 +0.01(+0.02%)
Sep 08, 2006 22.05 22.09 21.76 22.05 2,666,343 -0.26(-1.17%)
Sep 07, 2006 22.28 22.40 22.23 22.31 2,204,403 -0.23(-1.02%)
Sep 06, 2006 22.60 22.61 22.45 22.54 2,738,100 -0.43(-1.85%)
Sep 05, 2006 22.85 22.99 22.70 22.97 2,284,740 -0.30(-1.28%)
Sep 01, 2006 23.22 23.33 23.10 23.27 4,686,087 +0.22(+0.93%)
Aug 31, 2006 23.18 23.21 22.89 23.05 2,291,370 -0.03(-0.13%)
Aug 30, 2006 23.14 23.21 22.94 23.08 1,911,132 -0.02(-0.07%)
Aug 29, 2006 23.05 23.15 22.88 23.10 1,082,799 +0.17(+0.76%)
Aug 28, 2006 22.78 23.02 22.75 22.92 1,217,930 +0.25(+1.09%)
Aug 25, 2006 22.58 22.73 22.42 22.68 1,768,007 -0.19(-0.83%)
Aug 24, 2006 22.95 23.01 22.84 22.87 4,642,018 -0.01(-0.02%)
Aug 23, 2006 23.07 23.12 22.83 22.87 1,201,355 -0.12(-0.51%)
Aug 22, 2006 22.74 23.11 22.73 22.99 1,700,734 +0.07(+0.29%)
Aug 21, 2006 23.10 23.14 22.89 22.92 3,895,193 -0.38(-1.65%)
Aug 18, 2006 23.26 23.36 23.15 23.31 1,590,368 -0.06(-0.24%)
Aug 17, 2006 23.35 23.42 23.24 23.36 3,080,509 +0.01(+0.04%)
Aug 16, 2006 23.44 23.47 23.23 23.35 3,691,424 +0.33(+1.43%)
Aug 15, 2006 22.98 23.21 22.91 23.03 2,778,269 +0.76(+3.41%)
Aug 14, 2006 22.26 22.44 22.25 22.27 1,755,917 +0.13(+0.58%)
Aug 11, 2006 22.19 22.25 22.07 22.14 1,755,917 -0.13(-0.60%)
Aug 10, 2006 22.28 22.31 22.10 22.27 2,454,580 -0.22(-0.96%)
Aug 09, 2006 22.76 22.78 22.49 22.49 5,316,891 -0.31(-1.35%)
Aug 08, 2006 22.71 22.93 22.47 22.80 6,317,404 -0.21(-0.91%)
Aug 07, 2006 23.08 23.17 22.91 23.01 7,311,286 -0.15(-0.64%)
Aug 04, 2006 23.66 23.92 23.15 23.15 15,914,991 -0.91(-3.77%)
Aug 03, 2006 23.95 24.13 23.91 24.06 1,785,361 +0.06(+0.23%)
Aug 02, 2006 24.00 24.11 23.92 24.01 2,073,952 -0.23(-0.93%)
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.