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 (%)
Dec 31, 2018 32.01 32.01 32.01 0 +0.34(+1.07%)
Dec 28, 2018 31.78 31.94 31.62 31.67 1,928,594 +0.23(+0.73%)
Dec 27, 2018 30.99 31.45 30.67 31.44 1,247,882 +0.15(+0.49%)
Dec 26, 2018 30.31 31.29 30.24 31.29 1,526,872 +0.70(+2.29%)
Dec 24, 2018 31.15 31.30 30.59 30.59 758,853 -0.62(-1.99%)
Dec 21, 2018 31.50 31.82 31.21 31.21 1,973,073 -0.66(-2.06%)
Dec 20, 2018 32.21 32.26 31.81 31.86 1,549,463 -0.13(-0.39%)
Dec 19, 2018 32.31 32.48 31.78 31.99 1,234,521 +0.13(+0.39%)
Dec 18, 2018 32.06 32.09 31.77 31.86 1,237,586 -0.27(-0.85%)
Dec 17, 2018 32.40 32.48 32.03 32.14 1,824,818 -0.35(-1.07%)
Dec 14, 2018 32.47 32.65 32.45 32.48 1,825,533 -0.62(-1.87%)
Dec 13, 2018 32.82 33.10 32.70 33.10 1,740,414 -0.19(-0.58%)
Dec 12, 2018 33.39 33.60 33.29 33.29 1,841,969 +0.61(+1.87%)
Dec 11, 2018 32.97 32.98 32.52 32.68 1,815,647 +0.11(+0.34%)
Dec 10, 2018 32.56 32.73 32.09 32.57 1,624,743 +0.51(+1.59%)
Dec 07, 2018 32.24 32.45 31.97 32.06 1,121,329 -0.17(-0.53%)
Dec 06, 2018 32.03 32.31 31.46 32.23 1,773,818 -0.32(-0.97%)
Dec 04, 2018 33.32 33.45 32.45 32.55 2,061,624 -0.30(-0.92%)
Dec 03, 2018 32.73 32.91 32.61 32.85 1,536,460 -0.59(-1.76%)
Nov 30, 2018 33.32 33.44 33.18 33.44 1,202,422 +0.22(+0.67%)
Nov 29, 2018 33.12 33.27 33.04 33.22 1,160,525 -0.37(-1.10%)
Nov 28, 2018 33.09 33.59 32.93 33.59 1,256,996 +0.64(+1.95%)
Nov 27, 2018 32.79 32.95 32.61 32.95 616,567 -0.06(-0.18%)
Nov 26, 2018 33.02 33.10 32.84 33.01 728,889 -0.12(-0.36%)
Nov 23, 2018 32.99 33.29 32.99 33.13 606,160 +0.11(+0.34%)
Nov 21, 2018 33.01 33.01 33.01 0 +0.07(+0.22%)
Nov 20, 2018 33.08 33.26 32.93 32.94 1,634,816 -0.20(-0.60%)
Nov 19, 2018 33.44 33.46 32.90 33.14 1,763,931 -0.12(-0.35%)
Nov 16, 2018 33.09 33.41 33.01 33.26 1,667,416 +0.39(+1.19%)
Nov 15, 2018 32.51 32.92 32.34 32.87 1,446,950 -0.38(-1.13%)
Nov 14, 2018 33.41 33.48 33.07 33.24 1,141,914 +0.13(+0.40%)
Nov 13, 2018 33.20 33.41 33.01 33.11 1,847,923 +0.21(+0.65%)
Nov 12, 2018 33.09 33.21 32.85 32.90 987,062 -0.72(-2.15%)
Nov 09, 2018 33.44 33.64 33.41 33.62 983,553 +0.45(+1.36%)
Nov 08, 2018 33.32 33.50 33.10 33.17 1,486,959 -0.26(-0.77%)
Nov 07, 2018 33.29 33.46 33.25 33.43 2,137,359 +0.52(+1.59%)
Nov 06, 2018 32.74 32.92 32.59 32.90 1,885,024 -0.12(-0.36%)
Nov 05, 2018 33.18 33.24 32.90 33.02 2,335,769 +0.46(+1.40%)
Nov 02, 2018 33.04 33.18 32.40 32.56 1,151,027 -0.72(-2.15%)
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.