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 30, 2008 19.86 20.21 19.71 19.79 3,301,547 -0.18(-0.92%)
Apr 29, 2008 19.84 20.09 19.78 19.97 2,155,867 -0.08(-0.38%)
Apr 28, 2008 20.03 20.15 20.00 20.05 1,508,668 -0.26(-1.26%)
Apr 25, 2008 20.26 20.36 20.17 20.30 1,380,339 +0.21(+1.05%)
Apr 24, 2008 20.17 20.27 19.92 20.09 1,776,105 -0.12(-0.61%)
Apr 23, 2008 19.83 20.25 19.79 20.22 1,925,013 +0.49(+2.50%)
Apr 22, 2008 19.86 19.86 19.69 19.72 1,696,843 -0.28(-1.41%)
Apr 21, 2008 20.15 20.15 19.86 20.01 2,018,728 +0.19(+0.96%)
Apr 18, 2008 19.83 19.83 19.66 19.82 2,250,438 +0.34(+1.76%)
Apr 17, 2008 19.54 19.60 19.43 19.47 3,972,991 -0.32(-1.63%)
Apr 16, 2008 19.56 19.80 19.48 19.80 6,812,369 +0.55(+2.88%)
Apr 15, 2008 19.40 19.40 19.22 19.24 2,032,534 -0.30(-1.52%)
Apr 14, 2008 19.55 19.59 19.42 19.54 3,532,667 +0.11(+0.55%)
Apr 11, 2008 19.62 19.62 19.42 19.43 1,715,149 -0.28(-1.41%)
Apr 10, 2008 19.66 19.81 19.52 19.71 1,589,685 +0.11(+0.58%)
Apr 09, 2008 19.70 19.75 19.54 19.60 2,409,543 -0.14(-0.73%)
Apr 08, 2008 19.59 19.78 19.54 19.74 4,901,181 +0.04(+0.18%)
Apr 07, 2008 19.62 19.88 19.56 19.70 1,516,712 -0.17(-0.85%)
Apr 04, 2008 19.72 19.96 19.61 19.87 1,321,694 +0.14(+0.70%)
Apr 03, 2008 19.57 19.79 19.53 19.73 1,553,685 +0.07(+0.34%)
Apr 02, 2008 19.47 19.82 19.47 19.67 2,093,755 +0.11(+0.58%)
Apr 01, 2008 19.31 19.57 19.15 19.55 2,300,398 +0.30(+1.57%)
Mar 31, 2008 19.04 19.33 19.01 19.25 2,592,232 +0.19(+1.02%)
Mar 28, 2008 19.27 19.29 19.00 19.06 1,635,255 +0.08(+0.41%)
Mar 27, 2008 19.11 19.14 18.89 18.98 3,848,900 +0.12(+0.63%)
Mar 26, 2008 18.80 18.90 18.68 18.86 2,003,355 -0.11(-0.59%)
Mar 25, 2008 18.83 19.02 18.74 18.97 2,008,672 +0.24(+1.29%)
Mar 24, 2008 18.64 18.81 18.42 18.73 2,351,520 +0.32(+1.73%)
Mar 21, 2008 18.33 18.44 18.18 18.42 3,144,602 +0.00(+0.00%)
Mar 20, 2008 18.33 18.44 18.18 18.42 3,144,602 +0.23(+1.27%)
Mar 19, 2008 18.45 18.62 18.14 18.18 3,709,581 -0.43(-2.31%)
Mar 18, 2008 18.45 18.70 18.42 18.62 3,336,112 +0.41(+2.25%)
Mar 17, 2008 18.10 18.47 18.07 18.21 3,603,178 +0.02(+0.08%)
Mar 14, 2008 18.56 18.56 17.98 18.19 3,766,733 -0.62(-3.30%)
Mar 13, 2008 18.56 18.89 18.46 18.81 2,645,378 -0.04(-0.22%)
Mar 12, 2008 18.97 19.04 18.83 18.85 2,412,450 -0.15(-0.78%)
Mar 11, 2008 19.15 19.17 18.68 19.00 2,652,607 +0.39(+2.12%)
Mar 10, 2008 18.72 18.79 18.47 18.61 3,037,942 +0.02(+0.11%)
Mar 07, 2008 18.64 18.71 18.51 18.59 5,343,521 -0.12(-0.63%)
Mar 06, 2008 18.92 18.95 18.70 18.70 2,106,153 -0.37(-1.94%)
Mar 05, 2008 18.96 19.14 18.92 19.07 4,192,995 +0.20(+1.06%)
Mar 04, 2008 18.84 18.98 18.73 18.87 3,456,227 -0.35(-1.81%)
Mar 03, 2008 19.13 19.32 18.98 19.22 3,026,605 +0.20(+1.05%)
Feb 29, 2008 19.22 19.24 18.91 19.02 4,102,149 -0.65(-3.29%)
Feb 28, 2008 19.51 19.75 19.47 19.67 3,299,429 -0.36(-1.82%)
Feb 27, 2008 19.98 20.13 19.89 20.03 4,367,238 +0.05(+0.26%)
Feb 26, 2008 19.73 20.06 19.72 19.98 2,562,450 -0.06(-0.28%)
Feb 25, 2008 19.93 20.04 19.82 20.04 2,510,190 +0.27(+1.35%)
Feb 22, 2008 19.88 19.93 19.39 19.77 2,433,931 +0.10(+0.50%)
Feb 21, 2008 19.78 19.90 19.67 19.67 1,681,105 +0.00(+0.00%)
Feb 20, 2008 19.50 19.72 19.39 19.67 2,702,619 -0.23(-1.13%)
Feb 19, 2008 19.94 20.03 19.83 19.90 2,283,146 +0.29(+1.49%)
Feb 18, 2008 19.55 19.64 19.42 19.61 0 +0.00(+0.00%)
Feb 15, 2008 19.55 19.64 19.42 19.61 2,519,440 -0.07(-0.34%)
Feb 14, 2008 19.82 19.92 19.65 19.67 2,691,025 -0.37(-1.87%)
Feb 13, 2008 19.94 20.12 19.86 20.05 3,923,903 +0.39(+1.98%)
Feb 12, 2008 19.41 19.86 19.39 19.66 3,196,998 +0.39(+2.05%)
Feb 11, 2008 19.20 19.34 18.99 19.26 3,716,131 -0.03(-0.13%)
Feb 08, 2008 19.21 19.37 19.15 19.29 4,493,575 -0.23(-1.18%)
Feb 07, 2008 19.48 19.68 19.27 19.52 3,511,273 -0.17(-0.86%)
Feb 06, 2008 19.61 19.92 19.57 19.69 3,240,993 +0.25(+1.29%)
Feb 05, 2008 19.88 19.91 19.41 19.44 6,261,302 -1.17(-5.70%)
Feb 04, 2008 20.49 20.65 20.34 20.61 3,090,349 +0.09(+0.45%)
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.