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 (%)
May 31, 2012 34.04 34.23 33.68 34.03 2,213,185 +0.27(+0.80%)
May 30, 2012 33.93 34.06 33.69 33.76 3,760,533 -0.75(-2.17%)
May 29, 2012 34.68 34.83 34.38 34.51 2,139,152 +0.20(+0.58%)
May 25, 2012 34.10 34.44 34.06 34.31 3,713,843 +0.08(+0.23%)
May 24, 2012 34.24 34.42 33.98 34.23 3,096,667 +0.13(+0.38%)
May 23, 2012 34.36 34.49 33.76 34.10 3,897,739 -0.82(-2.35%)
May 22, 2012 34.96 35.20 34.72 34.92 4,672,297 +0.14(+0.40%)
May 21, 2012 34.51 34.82 34.42 34.78 6,339,824 +0.59(+1.73%)
May 18, 2012 34.47 34.49 34.08 34.19 4,167,370 +0.02(+0.06%)
May 17, 2012 34.29 34.50 34.13 34.17 9,295,625 -0.12(-0.35%)
May 16, 2012 34.57 34.78 34.24 34.29 12,480,959 -0.31(-0.90%)
May 15, 2012 34.78 34.96 34.52 34.60 3,472,466 -0.52(-1.48%)
May 14, 2012 35.18 35.38 35.09 35.12 2,833,299 -0.80(-2.23%)
May 11, 2012 35.62 36.35 35.60 35.92 5,078,847 +0.13(+0.36%)
May 10, 2012 36.15 36.34 35.78 35.79 3,498,532 -0.13(-0.36%)
May 09, 2012 35.70 36.14 35.59 35.92 2,559,485 -0.21(-0.58%)
May 08, 2012 36.18 36.29 35.72 36.13 2,744,158 -0.21(-0.58%)
May 07, 2012 35.89 36.42 35.85 36.34 3,034,380 -1.46(-3.86%)
May 04, 2012 38.18 38.39 37.80 37.80 6,174,331 -0.71(-1.84%)
May 03, 2012 38.69 38.76 38.37 38.51 2,283,972 +0.02(+0.05%)
May 02, 2012 38.39 38.49 38.17 38.49 3,367,833 +0.15(+0.39%)
May 01, 2012 38.30 38.41 38.15 38.34 1,720,672 +0.16(+0.42%)
Apr 30, 2012 38.28 38.46 38.09 38.18 2,442,970 -0.42(-1.09%)
Apr 27, 2012 38.77 38.82 38.44 38.60 3,955,436 +0.86(+2.28%)
Apr 26, 2012 37.38 37.82 37.25 37.74 4,402,116 +0.19(+0.51%)
Apr 25, 2012 37.68 37.79 37.38 37.55 3,290,451 +0.28(+0.75%)
Apr 24, 2012 36.94 37.48 36.90 37.27 6,469,710 +0.64(+1.75%)
Apr 23, 2012 36.59 36.76 36.30 36.63 7,071,739 -0.67(-1.80%)
Apr 20, 2012 37.01 37.52 37.00 37.30 7,990,210 +0.50(+1.36%)
Apr 19, 2012 37.02 37.15 36.50 36.80 9,832,540 -0.18(-0.49%)
Apr 18, 2012 36.84 37.24 36.82 36.98 6,402,973 -0.27(-0.72%)
Apr 17, 2012 36.83 37.29 36.67 37.25 3,405,864 +0.70(+1.92%)
Apr 16, 2012 36.56 36.65 36.31 36.55 3,158,443 +0.34(+0.94%)
Apr 13, 2012 36.24 36.32 35.98 36.21 4,272,799 -0.61(-1.66%)
Apr 12, 2012 36.49 37.00 36.48 36.82 3,966,276 +0.31(+0.85%)
Apr 11, 2012 36.60 36.72 36.28 36.51 6,941,217 +0.30(+0.83%)
Apr 10, 2012 36.84 37.00 36.13 36.21 4,731,594 -0.81(-2.19%)
Apr 09, 2012 36.55 37.20 36.55 37.02 2,773,335 -0.11(-0.30%)
Apr 05, 2012 37.03 37.16 36.84 37.13 4,867,480 -0.55(-1.46%)
Apr 04, 2012 37.82 37.93 37.44 37.68 4,716,094 -0.92(-2.38%)
Apr 03, 2012 39.25 39.28 38.47 38.60 2,267,653 -0.69(-1.76%)
Apr 02, 2012 38.63 39.33 38.58 39.29 2,277,592 +0.54(+1.39%)
Mar 30, 2012 38.83 38.96 38.64 38.75 2,344,508 +0.36(+0.94%)
Mar 29, 2012 38.41 38.47 38.09 38.39 2,461,587 -0.40(-1.03%)
Mar 28, 2012 39.19 39.19 38.57 38.79 3,567,490 -0.01(-0.03%)
Mar 27, 2012 38.90 38.90 38.63 38.80 2,333,002 -0.02(-0.05%)
Mar 26, 2012 38.45 38.88 38.40 38.82 2,103,604 +0.51(+1.33%)
Mar 23, 2012 38.12 38.36 37.92 38.31 1,287,122 -0.14(-0.36%)
Mar 22, 2012 38.23 38.57 38.20 38.45 1,860,018 -0.23(-0.59%)
Mar 21, 2012 38.87 38.97 38.55 38.68 1,824,725 -0.08(-0.21%)
Mar 20, 2012 38.57 38.85 38.55 38.76 1,649,211 -0.16(-0.41%)
Mar 19, 2012 38.63 39.09 38.62 38.92 1,287,600 +0.02(+0.05%)
Mar 16, 2012 38.98 39.05 38.81 38.90 1,888,779 +0.07(+0.18%)
Mar 15, 2012 38.70 38.83 38.38 38.83 1,829,026 +0.32(+0.83%)
Mar 14, 2012 38.65 38.75 38.42 38.51 1,827,508 -0.14(-0.36%)
Mar 13, 2012 38.30 38.69 38.25 38.65 1,582,033 +0.46(+1.20%)
Mar 12, 2012 38.08 38.25 37.95 38.19 980,351 +0.11(+0.29%)
Mar 09, 2012 37.97 38.24 37.91 38.08 1,368,986 -0.07(-0.18%)
Mar 08, 2012 37.73 38.22 37.66 38.15 2,627,219 +0.94(+2.53%)
Mar 07, 2012 37.18 37.33 37.01 37.21 2,342,849 +0.26(+0.70%)
Mar 06, 2012 37.30 37.39 36.90 36.95 4,622,071 -1.07(-2.81%)
Mar 05, 2012 38.14 38.23 37.99 38.02 1,482,260 +0.19(+0.50%)
Mar 02, 2012 37.90 38.02 37.76 37.83 1,493,178 -0.25(-0.66%)
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.