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 (%)
Sep 30, 2005 20.99 21.37 20.93 21.31 1,904,697 +0.33(+1.56%)
Sep 29, 2005 20.92 21.02 20.83 20.98 2,430,985 +0.01(+0.02%)
Sep 28, 2005 20.88 21.03 20.88 20.98 1,607,917 +0.14(+0.66%)
Sep 27, 2005 20.87 20.95 20.77 20.84 2,477,004 -0.15(-0.71%)
Sep 26, 2005 20.86 21.01 20.81 20.99 2,647,038 +0.35(+1.72%)
Sep 23, 2005 20.63 20.68 20.52 20.63 1,865,699 -0.06(-0.30%)
Sep 22, 2005 20.47 20.73 20.41 20.69 2,397,641 +0.17(+0.85%)
Sep 21, 2005 20.61 20.71 20.44 20.52 1,862,774 -0.18(-0.87%)
Sep 20, 2005 20.71 20.92 20.67 20.70 1,247,569 -0.01(-0.05%)
Sep 19, 2005 20.85 20.86 20.65 20.71 1,415,653 -0.19(-0.91%)
Sep 16, 2005 20.98 21.03 20.65 20.90 2,753,700 +0.22(+1.07%)
Sep 15, 2005 20.72 20.75 20.62 20.68 1,175,811 -0.05(-0.22%)
Sep 14, 2005 20.88 20.89 20.66 20.72 2,139,080 +0.07(+0.35%)
Sep 13, 2005 20.86 20.87 20.54 20.65 4,365,907 -0.46(-2.16%)
Sep 12, 2005 21.08 21.14 21.03 21.11 2,179,639 -0.27(-1.25%)
Sep 09, 2005 21.29 21.47 21.26 21.38 1,854,389 +0.16(+0.75%)
Sep 08, 2005 21.27 21.28 21.09 21.22 2,886,101 -0.30(-1.38%)
Sep 07, 2005 21.61 21.64 21.44 21.51 5,258,588 -0.35(-1.62%)
Sep 06, 2005 21.88 21.89 21.73 21.87 5,552,054 -0.22(-1.00%)
Sep 02, 2005 21.94 22.18 21.92 22.09 3,604,457 +0.34(+1.56%)
Sep 01, 2005 21.75 21.89 21.60 21.75 6,091,016 -0.18(-0.82%)
Aug 31, 2005 21.93 21.96 21.54 21.93 5,493,361 -0.29(-1.29%)
Aug 30, 2005 21.85 22.25 21.82 22.22 2,513,273 +0.29(+1.31%)
Aug 29, 2005 21.93 22.03 21.85 21.93 1,362,225 +0.09(+0.40%)
Aug 26, 2005 22.13 22.15 21.83 21.84 1,708,534 -0.24(-1.07%)
Aug 25, 2005 21.93 22.12 21.90 22.08 2,107,881 +0.06(+0.28%)
Aug 24, 2005 22.02 22.14 21.99 22.02 1,377,825 -0.10(-0.46%)
Aug 23, 2005 22.26 22.26 22.08 22.12 1,333,366 -0.33(-1.48%)
Aug 22, 2005 22.46 22.60 22.39 22.45 1,325,371 -0.01(-0.05%)
Aug 19, 2005 22.51 22.66 22.44 22.46 1,893,583 +0.43(+1.96%)
Aug 18, 2005 21.93 22.08 21.91 22.03 900,870 +0.28(+1.30%)
Aug 17, 2005 21.78 21.85 21.73 21.75 1,532,065 -0.24(-1.10%)
Aug 16, 2005 22.14 22.16 21.92 21.99 1,853,999 -0.31(-1.38%)
Aug 15, 2005 22.20 22.34 22.13 22.30 1,385,624 -0.29(-1.29%)
Aug 12, 2005 22.47 22.60 22.42 22.59 1,097,619 -0.23(-0.99%)
Aug 11, 2005 22.63 22.82 22.63 22.82 1,328,686 +0.12(+0.52%)
Aug 10, 2005 22.70 22.79 22.66 22.70 754,625 +0.01(+0.02%)
Aug 09, 2005 22.59 22.72 22.54 22.69 1,374,315 +0.25(+1.12%)
Aug 08, 2005 22.59 22.60 22.41 22.44 1,224,365 +0.13(+0.57%)
Aug 05, 2005 22.50 22.50 22.20 22.31 992,517 -0.27(-1.18%)
Aug 04, 2005 22.53 22.66 22.47 22.58 1,152,217 -0.09(-0.38%)
Aug 03, 2005 22.61 22.75 22.49 22.67 726,156 -0.02(-0.07%)
Aug 02, 2005 22.56 22.74 22.54 22.68 1,398,884 +0.46(+2.05%)
Aug 01, 2005 22.28 22.39 22.18 22.23 1,221,245 +0.02(+0.09%)
Jul 29, 2005 22.24 22.29 22.11 22.21 1,469,862 -0.14(-0.62%)
Jul 28, 2005 22.14 22.39 22.07 22.34 1,943,306 +0.31(+1.40%)
Jul 27, 2005 21.89 22.12 21.82 22.04 1,828,260 +0.14(+0.63%)
Jul 26, 2005 21.95 21.96 21.77 21.90 1,423,648 +0.14(+0.64%)
Jul 25, 2005 21.78 21.89 21.66 21.76 1,317,377 +0.07(+0.31%)
Jul 22, 2005 21.83 21.95 21.64 21.69 1,206,425 -0.36(-1.65%)
Jul 21, 2005 22.18 22.24 21.84 22.06 1,817,340 +0.19(+0.89%)
Jul 20, 2005 21.56 21.92 21.52 21.86 4,045,728 +0.17(+0.80%)
Jul 19, 2005 21.25 21.72 21.23 21.69 3,962,075 -0.18(-0.84%)
Jul 18, 2005 21.72 21.91 21.71 21.87 1,604,992 -0.11(-0.51%)
Jul 15, 2005 21.86 22.02 21.85 21.99 925,634 +0.20(+0.92%)
Jul 14, 2005 21.74 21.83 21.64 21.79 1,422,283 +0.20(+0.93%)
Jul 13, 2005 21.54 21.71 21.53 21.59 1,114,193 +0.07(+0.33%)
Jul 12, 2005 21.44 21.54 21.29 21.51 1,686,695 +0.09(+0.41%)
Jul 11, 2005 21.28 21.51 21.23 21.43 1,994,590 +0.01(+0.05%)
Jul 08, 2005 21.04 21.42 21.02 21.42 1,123,358 +0.28(+1.31%)
Jul 07, 2005 20.70 21.14 20.68 21.14 1,971,775 +0.05(+0.24%)
Jul 06, 2005 21.16 21.27 21.05 21.09 874,351 +0.00(+0.00%)
Jul 05, 2005 20.95 21.11 20.91 21.09 1,034,636 -0.07(-0.31%)
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.