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 (%)
Apr 29, 2005 22.72 22.76 22.42 22.75 2,033,220 +0.01(+0.04%)
Apr 28, 2005 22.67 22.94 22.67 22.74 2,394,937 -0.29(-1.25%)
Apr 27, 2005 22.79 23.09 22.75 23.03 3,461,759 +0.24(+1.03%)
Apr 26, 2005 22.48 22.99 22.48 22.80 3,630,236 +0.05(+0.23%)
Apr 25, 2005 22.44 22.74 22.41 22.74 4,091,595 +0.27(+1.21%)
Apr 22, 2005 22.36 22.54 22.31 22.47 1,720,057 +0.16(+0.71%)
Apr 21, 2005 22.29 22.40 22.21 22.31 2,196,237 +0.10(+0.44%)
Apr 20, 2005 22.28 22.47 22.22 22.22 2,455,581 -0.23(-1.01%)
Apr 19, 2005 22.37 22.50 22.21 22.44 2,566,729 +0.08(+0.34%)
Apr 18, 2005 22.50 22.54 22.22 22.36 2,396,692 -0.22(-0.98%)
Apr 15, 2005 22.66 22.85 22.56 22.59 6,049,158 +0.14(+0.62%)
Apr 14, 2005 22.51 22.67 22.41 22.45 3,472,289 +0.06(+0.27%)
Apr 13, 2005 22.13 22.51 22.10 22.39 2,952,235 +0.44(+1.99%)
Apr 12, 2005 21.88 22.00 21.69 21.95 1,180,504 -0.20(-0.90%)
Apr 11, 2005 22.13 22.26 22.05 22.15 2,033,610 -0.13(-0.60%)
Apr 08, 2005 22.37 22.39 22.23 22.28 1,633,089 -0.14(-0.64%)
Apr 07, 2005 22.36 22.56 22.25 22.43 1,916,418 +0.17(+0.76%)
Apr 06, 2005 22.09 22.44 22.08 22.26 3,192,665 +0.13(+0.60%)
Apr 05, 2005 21.97 22.13 21.86 22.12 3,357,826 +0.66(+3.08%)
Apr 04, 2005 21.45 21.51 21.31 21.46 1,216,188 -0.13(-0.59%)
Apr 01, 2005 21.85 21.89 21.59 21.59 3,092,632 -0.12(-0.57%)
Mar 31, 2005 21.84 21.88 21.65 21.71 2,555,614 -0.26(-1.17%)
Mar 30, 2005 21.76 22.01 21.75 21.97 1,994,611 +0.31(+1.44%)
Mar 29, 2005 21.57 21.84 21.57 21.66 2,356,718 -0.26(-1.19%)
Mar 28, 2005 22.15 22.15 21.90 21.92 2,327,079 -0.13(-0.60%)
Mar 24, 2005 21.59 22.23 21.54 22.05 3,958,218 +0.54(+2.50%)
Mar 23, 2005 21.35 21.51 21.27 21.51 2,554,054 +0.04(+0.19%)
Mar 22, 2005 21.80 21.87 21.41 21.47 1,616,709 +0.27(+1.26%)
Mar 21, 2005 21.33 21.33 21.05 21.21 1,119,665 -0.44(-2.01%)
Mar 18, 2005 21.51 21.64 21.37 21.64 1,190,254 +0.13(+0.62%)
Mar 17, 2005 21.53 21.60 21.43 21.51 661,815 +0.02(+0.07%)
Mar 16, 2005 21.62 21.76 21.44 21.49 1,045,372 +0.13(+0.62%)
Mar 15, 2005 21.49 21.54 21.28 21.36 1,112,255 +0.09(+0.43%)
Mar 14, 2005 21.14 21.27 21.11 21.27 856,421 -0.09(-0.43%)
Mar 11, 2005 21.50 21.58 21.33 21.36 1,396,949 -0.06(-0.26%)
Mar 10, 2005 21.51 21.55 21.36 21.42 1,159,639 +0.19(+0.89%)
Mar 09, 2005 21.35 21.41 21.18 21.23 1,506,147 -0.17(-0.81%)
Mar 08, 2005 21.61 21.61 21.25 21.40 2,438,811 -0.40(-1.83%)
Mar 07, 2005 21.56 21.92 21.54 21.80 2,269,750 +0.13(+0.59%)
Mar 04, 2005 21.40 21.74 21.34 21.67 2,622,692 +0.41(+1.91%)
Mar 03, 2005 21.25 21.31 21.21 21.27 2,410,732 +0.36(+1.72%)
Mar 02, 2005 20.85 21.07 20.82 20.91 1,584,535 +0.04(+0.17%)
Mar 01, 2005 20.73 20.95 20.72 20.87 2,152,948 +0.41(+1.98%)
Feb 28, 2005 20.51 20.71 20.31 20.47 1,513,947 +0.07(+0.35%)
Feb 25, 2005 20.27 20.41 20.15 20.40 1,478,262 +0.39(+1.97%)
Feb 24, 2005 19.92 20.03 19.78 20.00 1,316,026 -0.14(-0.69%)
Feb 23, 2005 20.10 20.21 20.03 20.14 1,487,817 -0.03(-0.15%)
Feb 22, 2005 20.48 20.50 20.13 20.17 1,663,898 +0.41(+2.08%)
Feb 18, 2005 19.56 19.76 19.56 19.76 2,203,257 +0.48(+2.47%)
Feb 17, 2005 19.27 19.34 19.23 19.28 606,046 +0.04(+0.19%)
Feb 16, 2005 19.22 19.29 19.13 19.25 741,958 +0.00(+0.00%)
Feb 15, 2005 19.15 19.27 19.10 19.25 972,638 -0.05(-0.27%)
Feb 14, 2005 19.26 19.34 19.20 19.30 616,186 +0.17(+0.89%)
Feb 11, 2005 18.96 19.13 18.91 19.13 1,059,411 +0.05(+0.27%)
Feb 10, 2005 18.95 19.10 18.94 19.08 828,731 +0.23(+1.20%)
Feb 09, 2005 18.90 18.97 18.85 18.85 2,211,446 -0.11(-0.59%)
Feb 08, 2005 18.97 19.03 18.91 18.96 1,633,284 -0.04(-0.22%)
Feb 07, 2005 19.00 19.06 18.95 19.01 2,354,378 -0.06(-0.30%)
Feb 04, 2005 19.01 19.12 19.00 19.06 2,093,084 +0.09(+0.46%)
Feb 03, 2005 18.87 19.05 18.85 18.97 722,849 +0.04(+0.22%)
Feb 02, 2005 19.04 19.04 18.86 18.93 1,539,491 -0.09(-0.49%)
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.