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, 2018 27.80 28.07 27.58 27.65 1,521,243 -0.20(-0.71%)
Apr 27, 2018 27.55 27.91 27.29 27.85 2,744,271 -0.53(-1.88%)
Apr 26, 2018 28.40 28.49 28.18 28.38 1,311,683 +0.18(+0.62%)
Apr 25, 2018 28.21 28.40 28.08 28.21 1,676,144 +0.25(+0.91%)
Apr 24, 2018 28.08 28.18 27.82 27.95 1,494,237 -0.14(-0.50%)
Apr 23, 2018 28.31 28.32 28.10 28.10 1,153,393 -0.01(-0.03%)
Apr 20, 2018 28.19 28.23 28.07 28.10 1,980,926 -0.14(-0.50%)
Apr 19, 2018 28.53 28.55 28.23 28.24 2,290,197 -0.35(-1.23%)
Apr 18, 2018 28.79 28.81 28.52 28.59 3,678,431 -0.21(-0.73%)
Apr 17, 2018 28.81 28.89 28.78 28.81 1,782,070 +0.15(+0.52%)
Apr 16, 2018 28.63 28.73 28.46 28.66 1,106,415 +0.13(+0.47%)
Apr 13, 2018 28.64 28.66 28.44 28.52 1,304,795 -0.26(-0.90%)
Apr 12, 2018 28.73 28.83 28.66 28.78 833,883 +0.12(+0.42%)
Apr 11, 2018 28.74 28.88 28.64 28.67 992,416 -0.32(-1.12%)
Apr 10, 2018 29.01 29.19 28.83 28.99 1,547,999 +0.34(+1.20%)
Apr 09, 2018 28.74 28.87 28.62 28.64 1,704,404 +0.41(+1.44%)
Apr 06, 2018 28.45 28.59 28.13 28.24 1,504,512 -0.05(-0.17%)
Apr 05, 2018 28.31 28.46 28.25 28.29 1,392,765 +0.08(+0.30%)
Apr 04, 2018 27.93 28.20 27.86 28.20 924,718 +0.40(+1.44%)
Apr 03, 2018 27.85 27.86 27.60 27.80 1,554,300 +0.04(+0.15%)
Apr 02, 2018 28.15 28.24 27.64 27.76 1,341,249 -0.43(-1.52%)
Mar 29, 2018 28.19 28.19 28.19 0 +0.08(+0.30%)
Mar 28, 2018 28.00 28.33 27.97 28.10 2,607,095 +0.44(+1.58%)
Mar 27, 2018 28.05 28.05 27.56 27.67 2,114,719 -0.46(-1.63%)
Mar 26, 2018 28.00 28.13 27.55 28.12 2,747,630 +0.46(+1.68%)
Mar 23, 2018 27.83 27.87 27.53 27.66 3,303,605 -0.07(-0.25%)
Mar 22, 2018 27.71 28.02 27.65 27.73 2,435,444 -0.34(-1.20%)
Mar 21, 2018 28.17 28.24 27.97 28.07 1,832,470 -0.26(-0.92%)
Mar 20, 2018 28.21 28.44 28.19 28.33 1,205,847 -0.33(-1.15%)
Mar 19, 2018 28.96 28.98 28.50 28.66 1,419,935 -0.15(-0.51%)
Mar 16, 2018 28.51 28.81 28.48 28.81 2,887,294 +0.29(+1.01%)
Mar 15, 2018 28.66 28.86 28.50 28.52 1,469,042 +0.07(+0.25%)
Mar 14, 2018 28.55 28.59 28.32 28.45 1,348,038 +0.04(+0.12%)
Mar 13, 2018 28.55 28.62 28.33 28.41 1,793,206 -0.18(-0.61%)
Mar 12, 2018 28.43 28.64 28.41 28.59 2,780,159 +0.18(+0.64%)
Mar 09, 2018 28.29 28.49 28.27 28.40 1,865,316 +0.27(+0.98%)
Mar 08, 2018 28.10 28.28 28.02 28.13 1,561,886 +0.07(+0.25%)
Mar 07, 2018 28.07 27.71 28.06 1,509,027 +0.28(+1.01%)
Mar 06, 2018 27.94 27.95 27.67 27.78 1,350,527 -0.28(-1.00%)
Mar 05, 2018 27.71 28.13 27.69 28.06 969,697 +0.45(+1.63%)
Mar 02, 2018 27.58 27.66 27.39 27.61 1,796,814 +0.05(+0.18%)
Mar 01, 2018 27.58 27.81 27.31 27.56 2,042,368 -0.04(-0.15%)
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%)
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.