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 (%)
Feb 28, 2018 28.00 28.14 27.60 27.60 1,246,625 -0.40(-1.43%)
Feb 27, 2018 28.37 28.39 28.00 28.00 1,177,694 -0.46(-1.61%)
Feb 26, 2018 28.40 28.48 28.31 28.46 1,097,390 +0.24(+0.85%)
Feb 23, 2018 27.98 28.30 27.94 28.22 1,319,755 +0.20(+0.70%)
Feb 22, 2018 28.03 2,385,005 +0.24(+0.86%)
Feb 21, 2018 28.05 28.24 27.79 27.79 2,067,316 -0.03(-0.10%)
Feb 20, 2018 27.93 28.04 27.81 27.81 1,205,807 -0.25(-0.90%)
Feb 16, 2018 28.07 28.07 28.07 0 +0.13(+0.48%)
Feb 15, 2018 27.97 28.03 27.79 27.93 2,330,721 -0.10(-0.35%)
Feb 14, 2018 27.61 28.04 27.57 28.03 4,156,218 +0.32(+1.17%)
Feb 13, 2018 27.70 27.80 27.56 27.71 4,849,418 -0.13(-0.48%)
Feb 12, 2018 27.81 27.92 27.70 27.84 4,136,870 +0.43(+1.56%)
Feb 09, 2018 27.72 27.76 26.82 27.41 5,599,633 -0.37(-1.32%)
Feb 08, 2018 28.31 28.42 27.78 27.78 4,349,039 -0.63(-2.20%)
Feb 07, 2018 28.55 28.71 28.39 28.40 5,023,349 -1.21(-4.08%)
Feb 06, 2018 29.29 29.83 29.24 29.61 5,844,380 +0.16(+0.56%)
Feb 05, 2018 30.20 30.21 29.11 29.45 7,451,209 -0.94(-3.11%)
Feb 02, 2018 30.61 30.70 30.38 30.40 5,952,215 -0.41(-1.32%)
Feb 01, 2018 30.79 31.01 30.71 30.80 2,829,172 -0.09(-0.30%)
Jan 31, 2018 31.38 31.38 30.76 30.89 2,530,723 -0.62(-1.96%)
Jan 30, 2018 31.66 31.73 31.35 31.51 2,476,146 -0.36(-1.13%)
Jan 29, 2018 31.55 31.91 31.44 31.87 3,317,341 -0.31(-0.96%)
Jan 26, 2018 32.10 32.25 31.96 32.18 3,061,624 +0.54(+1.71%)
Jan 25, 2018 31.71 31.76 31.55 31.64 2,831,013 +0.31(+0.99%)
Jan 24, 2018 31.38 31.55 31.27 31.33 4,334,416 +0.57(+1.85%)
Jan 23, 2018 31.00 31.00 30.58 30.76 4,359,749 +0.38(+1.25%)
Jan 22, 2018 30.13 30.49 30.02 30.38 12,220,203 -0.98(-3.14%)
Jan 19, 2018 31.39 31.48 31.25 31.37 2,698,647 +0.06(+0.20%)
Jan 18, 2018 31.30 31.34 31.07 31.30 2,651,430 -0.06(-0.20%)
Jan 17, 2018 31.51 31.51 31.31 31.37 1,298,146 -0.22(-0.69%)
Jan 16, 2018 31.35 31.72 31.34 31.58 3,301,227 +0.09(+0.29%)
Jan 12, 2018 31.49 31.49 31.49 0 +0.54(+1.75%)
Jan 11, 2018 30.77 30.94 30.75 30.95 2,334,293 +0.20(+0.66%)
Jan 10, 2018 30.89 30.99 30.71 30.75 1,403,436 -0.44(-1.40%)
Jan 09, 2018 31.20 31.27 30.96 31.18 2,718,801 -0.18(-0.58%)
Jan 08, 2018 31.35 31.38 31.12 31.37 1,217,730 -0.05(-0.16%)
Jan 05, 2018 31.44 31.51 31.28 31.41 1,946,928 +0.54(+1.75%)
Jan 04, 2018 31.06 31.17 30.85 30.87 1,649,568 +0.49(+1.62%)
Jan 03, 2018 30.55 30.58 30.38 30.38 1,598,300 -0.08(-0.28%)
Jan 02, 2018 30.22 30.51 30.19 30.47 1,317,809 +0.22(+0.74%)
Dec 29, 2017 30.24 30.24 30.24 0 -0.04(-0.14%)
Dec 28, 2017 30.37 30.42 30.21 30.28 894,614 -0.04(-0.12%)
Dec 27, 2017 30.26 30.40 30.22 30.32 1,064,433 +0.18(+0.58%)
Dec 26, 2017 30.16 30.35 30.12 30.14 1,008,078 -0.06(-0.21%)
Dec 22, 2017 30.21 30.27 30.10 30.21 1,127,383 +0.00(+0.00%)
Dec 21, 2017 30.28 30.45 30.20 30.21 1,475,377 -0.06(-0.19%)
Dec 20, 2017 30.55 30.61 30.26 30.26 1,669,669 -0.11(-0.35%)
Dec 19, 2017 30.52 30.61 30.33 30.37 2,366,411 -0.22(-0.71%)
Dec 18, 2017 30.92 30.98 30.56 30.59 2,257,211 +0.23(+0.74%)
Dec 15, 2017 30.34 30.52 30.27 30.36 2,486,830 +0.06(+0.19%)
Dec 14, 2017 30.91 30.93 30.25 30.30 3,084,515 -0.58(-1.89%)
Dec 13, 2017 30.99 30.99 30.64 30.89 1,576,415 -0.03(-0.09%)
Dec 12, 2017 30.84 30.98 30.82 30.92 1,187,657 +0.18(+0.59%)
Dec 11, 2017 30.49 30.80 30.45 30.73 2,110,035 +0.32(+1.06%)
Dec 08, 2017 30.18 30.44 30.14 30.41 1,312,756 -0.04(-0.12%)
Dec 07, 2017 30.22 30.54 30.19 30.44 1,675,342 +0.08(+0.28%)
Dec 06, 2017 30.40 30.53 30.31 30.36 2,125,932 -0.24(-0.78%)
Dec 05, 2017 30.68 30.81 30.54 30.60 1,635,504 -0.46(-1.47%)
Dec 04, 2017 31.19 31.31 31.05 31.06 2,187,541 -0.32(-1.03%)
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.