Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanofi-Aventis S.A. (OP: SNYNF )

94.63 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, May 30, 2024 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 (%)
May 29, 2020 97.55 97.55 97.55 97.55 200 +0.00(+0.00%)
May 28, 2020 96.45 97.55 96.45 97.55 1,461 +2.20(+2.31%)
May 27, 2020 93.80 95.35 93.69 95.35 615 +1.36(+1.45%)
May 26, 2020 93.84 93.99 93.84 93.99 1,450 +0.19(+0.20%)
May 22, 2020 96.25 96.25 93.80 93.80 3,400 -0.20(-0.21%)
May 21, 2020 96.50 100.35 93.95 94.00 2,038 -1.30(-1.36%)
May 20, 2020 95.30 95.30 95.30 95.30 293 -1.15(-1.19%)
May 19, 2020 94.40 94.40 96.45 661 +2.05(+2.17%)
May 18, 2020 98.45 99.20 94.35 94.40 948 -4.66(-4.70%)
May 15, 2020 95.10 99.06 94.25 99.06 1,700 +2.33(+2.41%)
May 14, 2020 96.00 97.80 94.79 96.73 1,065 +2.08(+2.20%)
May 13, 2020 97.80 97.80 94.65 94.65 2,052 -1.92(-1.99%)
May 12, 2020 96.57 96.57 96.57 96.57 575 +2.17(+2.30%)
May 11, 2020 94.02 95.78 94.02 94.40 489 -1.45(-1.51%)
May 08, 2020 95.85 95.85 95.85 44 +0.00(+0.00%)
May 07, 2020 102.25 102.25 95.85 95.85 25,026 -3.30(-3.33%)
May 06, 2020 99.29 101.25 99.15 99.15 4,536 +1.90(+1.95%)
May 05, 2020 97.25 97.25 97.25 97.25 25,550 -0.38(-0.39%)
May 04, 2020 98.34 98.34 95.70 97.63 22,760 +2.63(+2.77%)
May 01, 2020 102.25 102.25 94.66 95.00 3,000 -1.25(-1.30%)
Apr 30, 2020 97.15 97.15 96.25 96.25 3,932 -1.20(-1.23%)
Apr 29, 2020 99.00 101.06 97.45 97.45 21,166 -1.85(-1.86%)
Apr 28, 2020 104.30 104.30 99.25 99.30 42,003 -3.70(-3.59%)
Apr 27, 2020 100.50 103.00 100.10 103.00 3,543 +3.04(+3.04%)
Apr 24, 2020 102.90 102.90 97.95 99.96 5,000 +5.11(+5.39%)
Apr 23, 2020 100.00 101.80 94.85 94.85 4,365 -1.15(-1.20%)
Apr 22, 2020 96.00 97.00 96.00 96.00 2,235 -3.85(-3.86%)
Apr 21, 2020 98.00 99.85 94.35 99.85 3,003 +0.65(+0.66%)
Apr 20, 2020 93.95 99.20 93.95 99.20 914 +4.22(+4.44%)
Apr 17, 2020 93.25 99.30 92.80 94.98 3,300 +2.48(+2.69%)
Apr 16, 2020 94.00 95.80 92.00 92.50 953 -0.25(-0.27%)
Apr 15, 2020 91.00 95.55 91.00 92.75 1,644 -2.79(-2.92%)
Apr 14, 2020 95.84 95.84 90.45 95.54 2,501 +8.54(+9.82%)
Apr 13, 2020 100.00 102.89 86.71 87.00 2,549 -7.29(-7.73%)
Apr 09, 2020 94.20 94.29 91.63 94.29 1,900 -0.11(-0.12%)
Apr 08, 2020 92.00 94.60 91.50 94.40 1,952 -2.35(-2.43%)
Apr 07, 2020 91.60 96.85 90.40 96.75 3,350 +5.24(+5.73%)
Apr 06, 2020 89.00 97.60 89.00 91.51 1,884 +2.61(+2.94%)
Apr 03, 2020 91.95 91.95 86.00 88.90 5,500 +2.90(+3.37%)
Apr 02, 2020 84.25 86.00 83.80 86.00 1,097 +1.75(+2.08%)
Apr 01, 2020 85.00 85.20 84.25 84.25 1,389 -8.99(-9.64%)
Mar 31, 2020 88.50 93.24 88.50 93.24 741 +6.79(+7.85%)
Mar 30, 2020 86.75 94.55 86.45 86.45 1,292 -1.75(-1.98%)
Mar 27, 2020 85.96 88.20 82.10 88.20 42,100 +3.25(+3.83%)
Mar 26, 2020 84.95 84.95 84.95 84.95 482 +5.15(+6.45%)
Mar 25, 2020 81.40 84.95 79.80 79.80 1,009 +2.70(+3.50%)
Mar 24, 2020 77.00 81.07 77.00 77.10 2,709 +0.10(+0.13%)
Mar 23, 2020 81.00 86.29 77.00 77.00 38,763 -0.90(-1.16%)
Mar 20, 2020 79.00 83.49 77.15 77.90 3,100 -2.10(-2.62%)
Mar 19, 2020 84.90 90.25 80.00 80.00 5,603 -5.50(-6.43%)
Mar 18, 2020 85.10 85.50 85.10 85.50 1,011 -5.80(-6.35%)
Mar 17, 2020 85.75 91.30 85.75 91.30 2,963 +11.45(+14.34%)
Mar 16, 2020 77.69 79.85 77.69 79.85 3,216 -4.20(-5.00%)
Mar 13, 2020 78.97 84.05 78.97 84.05 700 +4.25(+5.33%)
Mar 12, 2020 82.31 82.31 79.80 79.80 398 -9.19(-10.33%)
Mar 11, 2020 88.99 88.99 88.99 15 +0.00(+0.00%)
Mar 10, 2020 91.45 91.45 88.99 88.99 361 -5.66(-5.98%)
Mar 09, 2020 94.65 94.65 94.65 50 +0.00(+0.00%)
Mar 06, 2020 97.45 97.45 94.65 94.65 114,500 -5.99(-5.95%)
Mar 05, 2020 100.64 100.64 100.64 100.64 396 +0.39(+0.39%)
Mar 04, 2020 97.90 100.25 97.90 100.25 236 +3.67(+3.80%)
Mar 03, 2020 96.58 96.58 96.58 96.58 185 +2.18(+2.31%)
Mar 02, 2020 94.40 94.40 94.40 215 +0.00(+0.00%)
Feb 28, 2020 94.40 94.40 91.45 94.40 600 -3.13(-3.21%)
Feb 27, 2020 98.30 98.30 97.53 97.53 740 -2.67(-2.66%)
Feb 26, 2020 100.20 100.20 100.20 105 +0.00(+0.00%)
Feb 25, 2020 100.20 100.20 100.20 195 +0.00(+0.00%)
Feb 24, 2020 100.20 100.20 100.20 326 +0.00(+0.00%)
Feb 21, 2020 100.20 100.20 100.20 14 +0.00(+0.00%)
Feb 20, 2020 100.20 100.20 100.20 111 +0.00(+0.00%)
Feb 19, 2020 100.20 100.20 100.20 100.20 57,233 -0.55(-0.55%)
Feb 18, 2020 100.75 100.75 100.75 20 +0.00(+0.00%)
Feb 14, 2020 100.75 100.75 100.75 126,850 +0.00(+0.00%)
Feb 13, 2020 100.75 100.75 100.75 100.75 544 -1.75(-1.71%)
Feb 12, 2020 102.50 102.50 102.50 449,601 +0.00(+0.00%)
Feb 11, 2020 102.50 102.50 102.50 102.50 74,416 +1.75(+1.74%)
Feb 10, 2020 100.75 100.75 100.75 100.75 50,311 +2.74(+2.80%)
Feb 07, 2020 98.01 98.01 98.01 18 +0.00(+0.00%)
Feb 06, 2020 98.01 98.01 98.01 71 +0.00(+0.00%)
Feb 04, 2020 98.01 98.01 98.01 0 +0.00(+0.00%)
Feb 03, 2020 98.01 98.01 98.01 98.01 397 +1.01(+1.04%)
Jan 31, 2020 97.00 97.00 97.00 97.00 1,500 -3.00(-3.00%)
Jan 30, 2020 100.00 100.00 100.00 1,530 +0.00(+0.00%)
Jan 28, 2020 100.00 100.00 100.00 0 +0.00(+0.00%)
Jan 27, 2020 100.00 100.00 100.00 116 +0.00(+0.00%)
Jan 24, 2020 100.00 100.00 100.00 112,560 +0.00(+0.00%)
Jan 22, 2020 100.00 100.00 100.00 0 -2.81(-2.73%)
Jan 17, 2020 102.81 102.81 102.81 0 +0.00(+0.00%)
Jan 16, 2020 102.01 102.01 102.81 155 +0.80(+0.78%)
Jan 14, 2020 102.01 102.01 102.01 0 -1.24(-1.20%)
Jan 13, 2020 103.25 103.25 103.25 103.25 103 -0.11(-0.11%)
Jan 10, 2020 103.36 103.36 103.36 103.36 600 +2.61(+2.59%)
Jan 08, 2020 100.75 100.75 100.75 0 +0.00(+0.00%)
Jan 07, 2020 100.75 100.75 100.75 100.75 37,605 +0.55(+0.55%)
Jan 06, 2020 100.20 100.20 100.20 68 +0.00(+0.00%)
Jan 03, 2020 100.20 100.20 100.20 100.20 100 +0.20(+0.20%)
Jan 02, 2020 100.00 100.00 100.00 100.00 286 +0.45(+0.45%)
Dec 30, 2019 99.55 99.55 99.55 0 +0.00(+0.00%)
Dec 27, 2019 102.35 102.35 99.55 99.55 116,900 -1.15(-1.14%)
Dec 26, 2019 100.70 100.70 100.70 6 +0.00(+0.00%)
Dec 24, 2019 98.45 100.70 98.45 100.70 800 +1.45(+1.46%)
Dec 19, 2019 99.25 99.25 99.25 0 -0.65(-0.65%)
Dec 18, 2019 99.90 99.90 99.90 20 +0.00(+0.00%)
Dec 17, 2019 99.90 99.90 99.90 95 +0.00(+0.00%)
Dec 16, 2019 101.50 101.50 99.90 99.90 1,067 +1.25(+1.27%)
Dec 13, 2019 98.65 98.65 98.65 98.65 200 +2.81(+2.93%)
Dec 12, 2019 95.84 95.84 95.84 86 +0.00(+0.00%)
Dec 11, 2019 95.84 95.84 95.84 10 +0.00(+0.00%)
Dec 10, 2019 95.84 95.84 95.84 95.84 83,863 +3.98(+4.33%)
Dec 09, 2019 91.86 91.86 91.86 91.86 1,000 -1.52(-1.63%)
Dec 06, 2019 93.38 93.38 93.38 4 +0.00(+0.00%)
Dec 05, 2019 93.38 93.38 93.38 93.38 50,000 -0.67(-0.71%)
Dec 04, 2019 94.05 94.05 94.05 138 +0.00(+0.00%)
Dec 03, 2019 94.05 94.05 94.05 12,500 +0.00(+0.00%)
Dec 02, 2019 94.05 94.05 94.05 28,003 +0.00(+0.00%)
Nov 29, 2019 94.05 94.05 94.05 94.05 41,500 +4.50(+5.03%)
Nov 27, 2019 89.55 89.55 89.55 65,777 +0.00(+0.00%)
Nov 26, 2019 89.55 89.55 89.55 15,028 +0.00(+0.00%)
Nov 25, 2019 89.55 89.55 89.55 1 +0.00(+0.00%)
Nov 22, 2019 89.55 89.55 89.55 29 +0.00(+0.00%)
Nov 21, 2019 89.55 89.55 89.55 175 +0.00(+0.00%)
Nov 15, 2019 89.55 89.55 89.55 0 -1.35(-1.49%)
Nov 14, 2019 90.90 90.90 90.90 356 +0.00(+0.00%)
Nov 12, 2019 90.90 90.90 90.90 0 -0.15(-0.16%)
Nov 11, 2019 91.05 91.05 91.05 59 +0.00(+0.00%)
Nov 07, 2019 91.05 91.05 91.05 0 -1.06(-1.15%)
Nov 06, 2019 90.95 92.11 90.95 92.11 32,897 +1.76(+1.95%)
Nov 05, 2019 90.44 90.44 90.35 90.35 1,718 -0.70(-0.77%)
Nov 04, 2019 91.05 91.05 91.05 91.05 113 -0.16(-0.18%)
Nov 01, 2019 91.21 91.21 91.21 91.21 600 -0.54(-0.59%)
Oct 31, 2019 91.75 91.75 91.75 91.75 300 -1.07(-1.15%)
Oct 29, 2019 92.82 92.82 92.82 0 +0.00(+0.00%)
Oct 28, 2019 90.35 90.35 92.82 50,033 +2.47(+2.73%)
Oct 25, 2019 90.35 90.35 90.35 158 +0.00(+0.00%)
Oct 23, 2019 90.35 90.35 90.35 0 -2.66(-2.86%)
Oct 18, 2019 93.01 93.01 93.01 0 +3.66(+4.10%)
Oct 15, 2019 89.35 89.35 89.35 0 +0.00(+0.00%)
Oct 14, 2019 89.35 89.35 89.35 89.35 144 +0.15(+0.17%)
Oct 11, 2019 89.20 89.20 89.20 89.20 100 +0.40(+0.45%)
Oct 10, 2019 89.00 89.00 88.80 88.80 1,173 -0.39(-0.44%)
Oct 09, 2019 89.19 89.19 89.19 3 +0.00(+0.00%)
Oct 07, 2019 89.19 89.19 89.19 0 +0.00(+0.00%)
Oct 04, 2019 89.19 89.19 89.19 89.19 100 -2.71(-2.95%)
Oct 02, 2019 91.90 91.90 91.90 0 +0.00(+0.00%)
Sep 27, 2019 91.90 91.90 91.90 0 +0.00(+0.00%)
Sep 25, 2019 91.90 91.90 91.90 0 -1.60(-1.71%)
Sep 24, 2019 93.50 93.50 93.50 93.50 454 +0.75(+0.81%)
Sep 23, 2019 92.75 92.75 92.75 25 +0.00(+0.00%)
Sep 20, 2019 91.00 92.75 91.00 92.75 3,000 +3.25(+3.63%)
Sep 19, 2019 89.50 89.50 89.50 89.50 561 +1.85(+2.11%)
Sep 17, 2019 87.65 87.65 87.65 0 +0.00(+0.00%)
Sep 16, 2019 87.50 87.65 87.50 87.65 440 +1.20(+1.39%)
Sep 12, 2019 86.45 86.45 86.45 0 +0.96(+1.12%)
Sep 11, 2019 85.49 85.49 85.49 50 +0.00(+0.00%)
Sep 10, 2019 85.49 85.49 85.49 85.49 266 -4.23(-4.71%)
Sep 06, 2019 89.72 89.72 89.72 0 +2.87(+3.30%)
Sep 03, 2019 86.85 86.85 86.85 0 +0.57(+0.66%)
Aug 30, 2019 86.25 86.28 86.25 86.28 163,100 +0.08(+0.09%)
Aug 29, 2019 86.20 86.20 86.20 25,000 +0.00(+0.00%)
Aug 28, 2019 86.20 86.20 86.20 85 +0.00(+0.00%)
Aug 27, 2019 86.20 86.20 86.20 86.20 429 +0.50(+0.58%)
Aug 23, 2019 85.70 85.70 85.70 0 +1.16(+1.38%)
Aug 20, 2019 84.54 84.54 84.54 0 +0.64(+0.76%)
Aug 19, 2019 83.90 83.90 83.90 199 +0.00(+0.00%)
Aug 16, 2019 83.90 83.90 83.90 459 +0.00(+0.00%)
Aug 15, 2019 83.90 83.90 83.90 25 +0.00(+0.00%)
Aug 14, 2019 83.90 83.90 83.90 83.90 261 +2.96(+3.66%)
Aug 13, 2019 80.94 80.94 80.94 302 +0.00(+0.00%)
Aug 09, 2019 80.94 80.94 80.94 0 -0.36(-0.44%)
Aug 08, 2019 80.80 81.31 80.80 81.30 1,205 +0.30(+0.37%)
Aug 07, 2019 81.00 81.00 81.00 81.00 588 -2.38(-2.86%)
Aug 05, 2019 83.38 83.38 83.38 0 +0.00(+0.00%)
Aug 02, 2019 83.38 83.38 83.38 5 +0.00(+0.00%)
Aug 01, 2019 83.33 83.38 83.33 83.38 317,774 -0.12(-0.14%)
Jul 30, 2019 83.50 83.50 83.50 0 +0.11(+0.13%)
Jul 29, 2019 83.39 83.39 83.39 65 +0.00(+0.00%)
Jul 26, 2019 83.39 83.39 83.39 83.39 300 +0.84(+1.02%)
Jul 24, 2019 82.55 82.55 82.55 0 +0.00(+0.00%)
Jul 23, 2019 82.55 82.55 82.55 4 +0.00(+0.00%)
Jul 19, 2019 82.55 82.55 82.55 0 +0.00(+0.00%)
Jul 18, 2019 82.55 82.55 82.55 82.55 274 -3.10(-3.62%)
Jul 17, 2019 85.65 85.65 85.65 64 +0.00(+0.00%)
Jul 16, 2019 85.65 85.65 85.65 25 +0.00(+0.00%)
Jul 15, 2019 85.65 85.65 85.65 25,004 +0.00(+0.00%)
Jul 12, 2019 85.65 85.65 85.65 10 +0.00(+0.00%)
Jul 11, 2019 85.65 85.65 85.65 706 +0.00(+0.00%)
Jul 09, 2019 85.65 85.65 85.65 0 +0.00(+0.00%)
Jul 01, 2019 85.65 85.65 85.65 0 +0.80(+0.94%)
Jun 28, 2019 84.85 84.85 84.85 84.85 600 -1.20(-1.39%)
Jun 25, 2019 86.05 86.05 86.05 0 +0.00(+0.00%)
Jun 24, 2019 88.80 88.80 86.05 86.05 590 +0.90(+1.06%)
Jun 19, 2019 85.15 85.15 85.15 0 -0.40(-0.47%)
Jun 18, 2019 85.39 85.55 85.35 85.55 863 -0.55(-0.64%)
Jun 17, 2019 86.10 86.10 86.10 15 +0.00(+0.00%)
Jun 14, 2019 86.10 86.10 86.10 67 +0.00(+0.00%)
Jun 13, 2019 87.00 87.00 86.10 273 -0.90(-1.04%)
Jun 12, 2019 86.80 87.00 86.80 87.00 16,463 +0.78(+0.90%)
Jun 11, 2019 85.45 87.10 85.45 86.22 40,596 -2.94(-3.30%)
Jun 10, 2019 89.16 89.16 89.16 1 +0.00(+0.00%)
Jun 07, 2019 87.70 89.16 86.39 89.16 700 +7.52(+9.22%)
Jun 06, 2019 81.64 81.64 81.64 121 +0.00(+0.00%)
Jun 05, 2019 81.64 81.64 81.64 5 +0.00(+0.00%)
Jun 04, 2019 81.64 81.64 81.64 81.64 217 -0.16(-0.20%)
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.