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, 2013 32.02 32.18 31.44 31.44 3,420,448 -0.68(-2.11%)
Apr 29, 2013 32.08 32.25 31.81 32.12 3,702,115 +0.67(+2.14%)
Apr 26, 2013 31.40 31.63 31.45 31.45 3,456,520 +0.04(+0.13%)
Apr 25, 2013 31.80 31.90 31.39 31.40 4,106,609 -0.85(-2.65%)
Apr 24, 2013 32.34 32.40 32.11 32.26 3,583,361 +0.27(+0.85%)
Apr 23, 2013 31.76 32.15 31.74 31.99 4,431,743 +0.90(+2.90%)
Apr 22, 2013 30.96 31.13 30.64 31.09 9,272,356 -0.12(-0.40%)
Apr 19, 2013 30.96 31.23 30.89 31.21 2,048,928 +0.24(+0.78%)
Apr 18, 2013 31.02 31.07 30.74 30.97 2,049,644 +0.06(+0.21%)
Apr 17, 2013 31.40 31.44 30.61 30.90 8,872,275 -1.14(-3.55%)
Apr 16, 2013 31.93 32.11 31.78 32.04 20,642,150 +0.32(+1.02%)
Apr 15, 2013 31.46 31.76 31.42 31.72 15,544,441 +0.82(+2.65%)
Apr 12, 2013 30.73 30.90 30.50 30.90 1,803,127 -0.11(-0.36%)
Apr 11, 2013 30.87 31.23 30.77 31.01 1,791,825 +0.22(+0.73%)
Apr 10, 2013 30.48 30.80 30.45 30.79 2,089,697 +0.41(+1.34%)
Apr 09, 2013 30.33 30.45 30.04 30.38 6,272,491 +0.32(+1.08%)
Apr 08, 2013 30.14 30.16 29.82 30.06 3,062,698 +0.20(+0.67%)
Apr 05, 2013 29.48 29.99 29.44 29.85 4,785,190 -0.39(-1.29%)
Apr 04, 2013 29.93 30.24 29.85 30.24 3,139,376 -0.19(-0.64%)
Apr 03, 2013 30.49 30.70 30.29 30.44 8,858,312 -0.18(-0.60%)
Apr 02, 2013 30.27 30.68 30.20 30.62 2,684,171 +0.59(+1.96%)
Apr 01, 2013 30.08 30.22 29.99 30.03 1,524,840 -0.07(-0.23%)
Mar 28, 2013 29.77 30.23 29.73 30.10 5,126,951 +0.55(+1.85%)
Mar 27, 2013 29.09 29.58 29.09 29.55 5,319,761 -0.23(-0.77%)
Mar 26, 2013 29.77 29.90 29.63 29.78 5,877,888 +0.32(+1.08%)
Mar 25, 2013 29.61 29.77 29.11 29.47 17,284,644 -0.41(-1.36%)
Mar 22, 2013 29.63 29.95 29.60 29.87 4,066,252 +0.43(+1.46%)
Mar 21, 2013 29.19 29.60 29.14 29.44 10,611,373 -0.45(-1.52%)
Mar 20, 2013 29.65 30.01 29.60 29.90 2,487,688 +0.88(+3.05%)
Mar 19, 2013 29.02 29.15 28.67 29.01 3,232,453 +0.11(+0.39%)
Mar 18, 2013 28.62 29.13 28.57 28.90 3,504,966 -0.54(-1.82%)
Mar 15, 2013 29.11 29.44 29.07 29.44 4,784,676 +0.38(+1.32%)
Mar 14, 2013 28.81 29.07 28.72 29.05 1,706,940 +0.14(+0.47%)
Mar 13, 2013 28.77 28.92 28.55 28.92 2,608,896 +0.05(+0.16%)
Mar 12, 2013 28.82 29.06 28.67 28.87 2,964,537 -0.06(-0.20%)
Mar 11, 2013 28.88 29.08 28.81 28.93 5,810,471 -0.19(-0.65%)
Mar 08, 2013 29.04 29.15 28.79 29.12 6,525,929 +0.19(+0.65%)
Mar 07, 2013 28.76 29.05 28.75 28.93 1,486,803 +0.47(+1.66%)
Mar 06, 2013 28.58 28.61 28.31 28.46 1,273,016 -0.07(-0.25%)
Mar 05, 2013 28.43 28.73 28.42 28.53 2,233,490 +0.45(+1.62%)
Mar 04, 2013 27.87 28.11 27.81 28.08 1,989,568 +0.41(+1.47%)
Mar 01, 2013 27.61 27.82 27.41 27.67 1,247,281 -0.15(-0.55%)
Feb 28, 2013 27.56 28.00 27.54 27.82 2,526,496 +0.16(+0.58%)
Feb 27, 2013 27.27 27.71 27.20 27.66 4,960,056 +0.39(+1.43%)
Feb 26, 2013 27.73 27.88 27.25 27.27 5,144,571 -0.24(-0.86%)
Feb 25, 2013 28.87 28.89 27.48 27.51 5,566,271 -0.94(-3.31%)
Feb 22, 2013 28.08 28.54 27.97 28.45 13,184,260 +0.56(+2.01%)
Feb 21, 2013 27.98 28.06 27.68 27.89 5,144,747 -0.90(-3.11%)
Feb 20, 2013 29.09 29.18 28.79 28.79 1,405,073 -0.50(-1.69%)
Feb 19, 2013 28.96 29.29 28.90 29.28 1,591,527 +0.98(+3.48%)
Feb 15, 2013 28.60 28.65 28.28 28.30 1,496,435 -0.14(-0.50%)
Feb 14, 2013 28.50 28.68 28.39 28.44 4,246,896 -0.75(-2.56%)
Feb 13, 2013 28.88 29.19 28.88 29.19 2,534,666 +0.42(+1.45%)
Feb 12, 2013 28.38 28.85 28.33 28.77 5,236,964 +0.48(+1.69%)
Feb 11, 2013 28.45 28.45 27.94 28.29 7,636,850 +0.88(+3.20%)
Feb 08, 2013 26.83 27.87 26.79 27.42 18,476,756 +0.72(+2.69%)
Feb 07, 2013 26.59 26.73 26.22 26.70 10,000,088 -1.20(-4.31%)
Feb 06, 2013 27.53 27.91 27.44 27.90 3,620,913 +0.02(+0.08%)
Feb 04, 2013 28.46 28.49 27.72 27.87 1,920,101 -1.17(-4.04%)
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.