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 (%)
Jul 31, 2014 33.59 33.73 32.99 32.99 1,674,287 +0.06(+0.17%)
Jul 30, 2014 32.70 32.93 32.45 32.93 3,757,409 +0.49(+1.52%)
Jul 29, 2014 32.70 32.75 32.44 32.44 2,105,506 +0.14(+0.43%)
Jul 28, 2014 32.39 32.48 32.14 32.30 2,162,415 +0.13(+0.41%)
Jul 25, 2014 32.63 32.65 32.08 32.17 1,063,577 -0.67(-2.04%)
Jul 24, 2014 32.85 32.89 32.72 32.84 1,526,756 +0.05(+0.15%)
Jul 23, 2014 32.84 32.88 32.70 32.79 763,020 +0.08(+0.25%)
Jul 22, 2014 32.69 32.85 32.57 32.70 918,456 +0.22(+0.68%)
Jul 21, 2014 32.39 32.51 32.26 32.48 1,291,538 -0.06(-0.17%)
Jul 18, 2014 32.29 32.62 32.22 32.54 469,130 +0.42(+1.32%)
Jul 17, 2014 32.49 32.71 32.02 32.12 1,188,855 -0.61(-1.85%)
Jul 16, 2014 32.73 32.74 32.53 32.72 1,058,884 +0.27(+0.82%)
Jul 15, 2014 32.69 32.73 32.33 32.46 1,238,625 -0.30(-0.92%)
Jul 14, 2014 32.90 32.96 32.70 32.76 692,784 +0.18(+0.54%)
Jul 11, 2014 32.47 32.79 32.40 32.58 1,277,716 -0.03(-0.08%)
Jul 10, 2014 32.54 32.72 32.48 32.61 1,580,118 -0.36(-1.09%)
Jul 09, 2014 32.74 33.01 32.65 32.97 592,486 +0.28(+0.85%)
Jul 08, 2014 32.96 32.98 32.69 32.69 840,914 -0.32(-0.96%)
Jul 07, 2014 33.03 33.30 32.92 33.01 1,838,050 -0.73(-2.15%)
Jul 03, 2014 33.64 33.73 33.73 33.73 547,449 +0.16(+0.47%)
Jul 02, 2014 33.35 33.63 33.30 33.58 1,147,284 -0.05(-0.15%)
Jul 01, 2014 33.51 33.75 33.40 33.63 890,712 +0.07(+0.21%)
Jun 30, 2014 33.56 33.67 33.45 33.56 1,171,120 -0.09(-0.26%)
Jun 27, 2014 33.47 33.68 33.30 33.64 2,316,620 +0.21(+0.64%)
Jun 26, 2014 33.61 33.64 33.20 33.43 1,257,894 -0.33(-0.99%)
Jun 25, 2014 33.67 33.78 33.57 33.76 1,529,098 -0.18(-0.52%)
Jun 24, 2014 34.16 34.24 33.91 33.94 1,516,075 -0.36(-1.05%)
Jun 23, 2014 34.19 34.30 34.02 34.30 947,990 -0.11(-0.31%)
Jun 20, 2014 34.31 34.46 34.27 34.41 1,421,752 +0.08(+0.22%)
Jun 19, 2014 34.23 34.34 34.11 34.33 8,106,599 +0.42(+1.23%)
Jun 18, 2014 34.09 34.10 33.81 33.92 2,103,212 -0.17(-0.50%)
Jun 17, 2014 33.82 34.12 33.80 34.09 814,091 +0.11(+0.32%)
Jun 16, 2014 33.97 34.02 33.75 33.98 555,532 +0.04(+0.11%)
Jun 13, 2014 33.85 34.05 33.83 33.94 740,622 +0.06(+0.17%)
Jun 12, 2014 33.87 33.93 33.76 33.88 712,902 +0.06(+0.17%)
Jun 11, 2014 33.90 33.92 33.71 33.83 3,950,398 -0.13(-0.37%)
Jun 10, 2014 34.01 34.15 33.91 33.95 1,249,276 -0.19(-0.55%)
Jun 06, 2014 34.08 34.14 33.96 34.14 660,688 +0.06(+0.19%)
Jun 05, 2014 33.87 34.08 33.80 34.08 1,184,067 +0.29(+0.86%)
Jun 04, 2014 33.74 33.79 33.62 33.79 963,059 +0.16(+0.47%)
Jun 03, 2014 33.54 33.63 33.45 33.63 4,130,529 +0.15(+0.45%)
Jun 02, 2014 33.51 33.57 33.37 33.48 1,447,261 -0.16(-0.47%)
May 30, 2014 33.52 33.83 33.47 33.64 1,339,409 +0.01(+0.04%)
May 29, 2014 33.51 33.63 33.46 33.63 922,410 +0.18(+0.55%)
May 28, 2014 33.39 33.52 33.20 33.44 1,645,205 -0.12(-0.36%)
May 27, 2014 33.58 33.64 33.34 33.56 1,123,245 +0.25(+0.74%)
May 23, 2014 33.35 33.32 33.32 33.32 362,219 -0.03(-0.09%)
May 22, 2014 33.12 33.42 33.09 33.35 1,995,807 -0.15(-0.46%)
May 21, 2014 33.22 33.51 33.20 33.50 561,391 +0.33(+0.99%)
May 20, 2014 33.35 33.44 33.10 33.17 606,989 -0.28(-0.83%)
May 19, 2014 33.28 33.45 33.20 33.45 764,890 -0.06(-0.19%)
May 16, 2014 33.39 33.51 33.25 33.51 1,739,355 +0.31(+0.93%)
May 15, 2014 33.06 33.30 32.84 33.20 1,177,776 +0.02(+0.06%)
May 14, 2014 33.51 33.63 33.18 33.18 2,156,424 +0.09(+0.29%)
May 13, 2014 33.21 33.23 33.03 33.09 769,626 -0.23(-0.70%)
May 12, 2014 33.34 33.37 33.16 33.32 1,343,578 +0.52(+1.58%)
May 09, 2014 33.04 33.11 32.80 32.80 1,310,597 -0.43(-1.29%)
May 08, 2014 33.32 33.46 33.15 33.23 2,123,772 -0.28(-0.83%)
May 07, 2014 33.23 33.68 33.04 33.51 1,345,293 +0.41(+1.24%)
May 06, 2014 33.13 33.23 32.99 33.10 950,456 -0.11(-0.33%)
May 05, 2014 32.67 33.27 32.63 33.21 957,092 +0.31(+0.94%)
May 02, 2014 32.73 33.00 32.68 32.90 3,094,890 -0.23(-0.70%)
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.