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, 2017 30.58 30.81 30.51 30.77 1,996,804 +0.27(+0.89%)
Mar 30, 2017 30.62 30.72 30.45 30.50 1,891,546 -0.29(-0.93%)
Mar 29, 2017 30.77 30.92 30.75 30.79 2,365,355 -0.05(-0.18%)
Mar 28, 2017 30.77 31.25 30.72 30.84 3,253,635 -0.02(-0.07%)
Mar 27, 2017 30.82 30.94 30.77 30.86 3,474,011 +0.51(+1.68%)
Mar 24, 2017 30.44 30.48 30.26 30.35 3,113,096 +0.08(+0.27%)
Mar 23, 2017 30.39 30.69 30.22 30.27 1,983,608 -0.11(-0.36%)
Mar 22, 2017 30.44 30.52 30.30 30.38 1,527,899 +0.21(+0.70%)
Mar 21, 2017 30.57 30.65 30.15 30.17 2,610,841 -0.10(-0.34%)
Mar 20, 2017 30.30 30.43 30.17 30.27 2,229,298 +0.14(+0.47%)
Mar 17, 2017 30.04 30.26 29.92 30.13 2,085,138 -0.18(-0.61%)
Mar 16, 2017 30.13 30.32 30.03 30.31 1,475,561 +0.26(+0.86%)
Mar 15, 2017 29.60 30.06 29.60 30.05 1,109,481 +0.38(+1.28%)
Mar 14, 2017 29.68 29.77 29.62 29.67 856,648 -0.14(-0.48%)
Mar 13, 2017 29.81 29.84 29.69 29.81 1,140,491 -0.05(-0.16%)
Mar 10, 2017 29.80 29.88 29.72 29.86 1,708,052 +0.22(+0.76%)
Mar 09, 2017 29.59 29.72 29.52 29.64 1,963,818 +0.21(+0.72%)
Mar 08, 2017 29.48 29.59 29.37 29.43 1,493,614 +0.12(+0.42%)
Mar 07, 2017 29.15 29.43 29.14 29.30 2,526,742 -0.41(-1.40%)
Mar 06, 2017 29.76 29.83 29.61 29.72 1,505,080 -0.37(-1.22%)
Mar 03, 2017 29.98 30.17 29.93 30.09 1,911,261 +0.49(+1.65%)
Mar 02, 2017 29.43 29.68 29.42 29.60 1,715,256 +0.03(+0.09%)
Mar 01, 2017 29.79 29.81 29.55 29.57 2,243,501 +0.24(+0.81%)
Feb 28, 2017 29.24 29.47 29.20 29.33 3,716,813 +0.14(+0.49%)
Feb 27, 2017 28.93 29.21 28.92 29.19 4,226,442 +0.15(+0.52%)
Feb 24, 2017 28.75 29.13 28.74 29.04 2,626,987 +0.13(+0.45%)
Feb 23, 2017 29.04 29.08 28.83 28.91 2,192,511 -0.01(-0.02%)
Feb 22, 2017 28.65 28.98 28.64 28.92 3,406,427 -0.16(-0.56%)
Feb 21, 2017 28.70 29.09 28.62 29.08 4,201,817 -0.27(-0.93%)
Feb 17, 2017 29.35 29.35 29.35 0 -0.26(-0.87%)
Feb 16, 2017 29.65 29.73 29.52 29.61 1,415,334 +0.13(+0.44%)
Feb 15, 2017 29.07 29.55 29.07 29.48 2,407,328 +0.40(+1.38%)
Feb 14, 2017 29.13 29.19 28.92 29.08 1,774,129 +0.15(+0.52%)
Feb 13, 2017 29.04 29.05 28.86 28.93 1,448,473 -0.02(-0.07%)
Feb 10, 2017 28.97 29.11 28.94 28.95 1,705,759 -0.09(-0.30%)
Feb 09, 2017 28.02 29.22 28.73 29.04 3,547,827 +1.01(+3.62%)
Feb 08, 2017 27.62 28.06 27.58 28.02 3,508,664 +0.65(+2.38%)
Feb 07, 2017 27.62 27.70 27.32 27.37 1,647,234 -0.27(-0.96%)
Feb 06, 2017 27.45 27.66 27.45 27.64 1,160,983 +0.01(+0.02%)
Feb 03, 2017 27.66 27.76 27.61 27.63 1,098,084 +0.08(+0.30%)
Feb 02, 2017 27.58 27.68 27.49 27.55 1,554,840 -0.25(-0.91%)
Feb 01, 2017 27.62 27.80 27.54 27.80 2,298,560 +0.07(+0.25%)
Jan 31, 2017 27.16 27.75 27.13 27.73 3,671,006 +0.53(+1.95%)
Jan 30, 2017 27.11 27.30 27.00 27.20 2,625,276 +0.08(+0.30%)
Jan 27, 2017 27.12 27.21 27.00 27.12 2,007,325 +0.25(+0.94%)
Jan 26, 2017 27.20 27.21 26.85 26.87 2,529,563 -0.26(-0.95%)
Jan 25, 2017 27.27 27.27 26.99 27.13 3,581,598 +0.12(+0.43%)
Jan 24, 2017 27.03 27.12 26.81 27.01 2,266,676 -0.33(-1.22%)
Jan 23, 2017 27.43 27.44 27.14 27.34 3,097,314 -0.10(-0.35%)
Jan 20, 2017 27.49 27.59 27.36 27.44 1,453,276 +0.12(+0.45%)
Jan 19, 2017 27.39 27.45 27.20 27.32 1,384,306 -0.40(-1.45%)
Jan 18, 2017 27.78 27.81 27.62 27.72 1,995,630 -0.14(-0.49%)
Jan 17, 2017 27.66 27.93 27.57 27.85 3,729,300 -0.35(-1.23%)
Jan 13, 2017 28.20 28.20 28.20 0 +0.58(+2.09%)
Jan 12, 2017 27.57 28.41 27.52 27.62 5,682,469 -0.12(-0.42%)
Jan 11, 2017 27.92 27.99 27.46 27.74 3,332,071 -0.18(-0.63%)
Jan 10, 2017 28.26 28.28 27.88 27.92 2,954,996 +0.06(+0.22%)
Jan 09, 2017 27.81 27.94 27.68 27.85 3,467,391 +0.44(+1.59%)
Jan 06, 2017 27.29 27.57 27.28 27.42 3,837,521 -0.80(-2.84%)
Jan 05, 2017 28.07 28.34 27.96 28.22 4,156,808 +0.44(+1.59%)
Jan 04, 2017 27.74 27.90 27.66 27.78 4,146,241 -0.12(-0.41%)
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.