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, 2015 31.18 31.28 30.70 30.95 3,033,970 +0.54(+1.78%)
Sep 29, 2015 30.17 30.59 30.01 30.41 4,158,221 -0.04(-0.13%)
Sep 28, 2015 30.93 30.98 30.40 30.45 3,152,220 -0.52(-1.66%)
Sep 25, 2015 31.88 31.90 30.80 30.96 2,270,445 -0.33(-1.04%)
Sep 24, 2015 31.06 31.45 30.69 31.29 1,608,532 -0.16(-0.52%)
Sep 23, 2015 31.27 31.51 31.07 31.45 1,749,418 +0.27(+0.86%)
Sep 22, 2015 31.23 31.31 30.92 31.19 2,243,030 -1.03(-3.20%)
Sep 21, 2015 32.73 32.80 32.15 32.22 1,482,362 +0.06(+0.18%)
Sep 18, 2015 32.25 32.63 32.15 32.16 1,399,132 -1.00(-3.03%)
Sep 17, 2015 32.78 33.48 32.74 33.16 807,438 +0.33(+0.99%)
Sep 16, 2015 32.82 32.99 32.75 32.84 1,173,224 +0.39(+1.21%)
Sep 15, 2015 32.41 32.60 32.23 32.45 1,329,466 +0.03(+0.08%)
Sep 14, 2015 32.56 32.63 32.18 32.42 837,452 -0.33(-1.02%)
Sep 11, 2015 32.35 32.78 32.34 32.75 697,366 +0.30(+0.92%)
Sep 10, 2015 32.37 32.67 32.31 32.45 1,135,967 +0.05(+0.16%)
Sep 09, 2015 33.17 33.21 32.26 32.40 1,206,887 -0.21(-0.64%)
Sep 08, 2015 32.50 32.63 32.21 32.61 2,703,589 +1.02(+3.22%)
Sep 04, 2015 31.55 31.59 31.59 31.59 839,682 -0.73(-2.26%)
Sep 03, 2015 32.63 32.72 32.17 32.32 1,660,858 +0.22(+0.69%)
Sep 02, 2015 32.05 32.19 31.85 32.10 2,200,890 +0.73(+2.33%)
Sep 01, 2015 31.51 31.56 31.18 31.37 2,077,273 -0.53(-1.66%)
Aug 31, 2015 32.22 32.31 31.90 31.90 2,769,371 -0.23(-0.73%)
Aug 28, 2015 32.28 32.41 32.05 32.13 1,674,612 -0.52(-1.60%)
Aug 27, 2015 32.31 32.79 32.09 32.65 1,784,461 +0.62(+1.93%)
Aug 26, 2015 32.05 32.12 31.30 32.03 4,841,022 +0.85(+2.72%)
Aug 25, 2015 32.64 32.65 31.16 31.19 5,920,478 +0.10(+0.31%)
Aug 24, 2015 31.25 32.14 30.57 31.09 4,789,376 -1.19(-3.70%)
Aug 21, 2015 33.11 33.41 32.28 32.28 2,230,678 -0.79(-2.39%)
Aug 20, 2015 33.76 33.76 33.07 33.07 1,307,567 -0.85(-2.52%)
Aug 19, 2015 33.85 34.14 33.60 33.93 987,437 -0.18(-0.52%)
Aug 18, 2015 34.39 34.39 34.10 34.10 1,107,629 -0.35(-1.00%)
Aug 17, 2015 34.06 34.45 33.96 34.45 3,853,243 +0.23(+0.67%)
Aug 14, 2015 34.23 34.34 33.98 34.22 929,012 -0.51(-1.46%)
Aug 13, 2015 34.64 34.84 34.56 34.73 1,290,324 -0.09(-0.26%)
Aug 12, 2015 34.63 34.82 34.34 34.82 2,076,308 -0.65(-1.82%)
Aug 11, 2015 35.67 35.76 35.29 35.46 1,190,544 -0.38(-1.07%)
Aug 10, 2015 35.41 35.85 35.41 35.85 965,254 +0.72(+2.04%)
Aug 07, 2015 35.05 35.21 34.88 35.13 781,098 -0.38(-1.07%)
Aug 06, 2015 35.78 35.84 35.39 35.51 2,845,508 -0.16(-0.46%)
Aug 05, 2015 35.41 35.72 35.35 35.67 1,357,496 +0.80(+2.28%)
Aug 04, 2015 35.02 35.12 34.84 34.88 824,416 +0.01(+0.02%)
Aug 03, 2015 35.27 35.33 34.84 34.87 3,291,710 -0.33(-0.94%)
Jul 31, 2015 35.14 35.37 34.98 35.20 1,322,063 +0.27(+0.78%)
Jul 30, 2015 34.45 34.93 34.21 34.93 1,323,632 +0.61(+1.77%)
Jul 29, 2015 35.04 35.24 34.32 34.32 1,983,034 -0.76(-2.17%)
Jul 28, 2015 34.79 35.10 34.65 35.09 1,526,254 +0.31(+0.90%)
Jul 27, 2015 34.86 34.98 34.56 34.77 1,430,006 -0.14(-0.39%)
Jul 24, 2015 35.12 35.27 34.66 34.91 2,858,871 +0.11(+0.32%)
Jul 23, 2015 35.00 35.26 34.80 34.80 2,303,199 +0.18(+0.53%)
Jul 22, 2015 34.62 34.71 34.46 34.62 1,975,401 +0.07(+0.19%)
Jul 21, 2015 34.66 34.70 34.53 34.55 4,117,381 -0.17(-0.49%)
Jul 20, 2015 35.05 35.05 34.62 34.72 3,458,260 -0.23(-0.65%)
Jul 17, 2015 35.05 35.07 34.77 34.95 1,437,283 +0.05(+0.13%)
Jul 16, 2015 35.08 35.16 34.90 34.90 1,347,696 +0.35(+1.02%)
Jul 15, 2015 34.75 34.94 34.51 34.55 1,599,596 -0.23(-0.66%)
Jul 14, 2015 34.38 34.78 34.31 34.78 2,711,175 +0.81(+2.38%)
Jul 13, 2015 34.19 34.23 33.97 33.97 3,122,633 +0.40(+1.18%)
Jul 10, 2015 33.87 33.87 33.37 33.57 4,593,383 +1.77(+5.56%)
Jul 09, 2015 32.09 32.26 31.81 31.81 1,715,886 +0.47(+1.50%)
Jul 08, 2015 31.42 31.55 31.15 31.34 1,112,997 -0.09(-0.29%)
Jul 07, 2015 31.11 31.58 30.71 31.43 2,845,794 +0.03(+0.10%)
Jul 06, 2015 31.30 31.83 31.24 31.40 2,336,102 -0.86(-2.67%)
Jul 02, 2015 32.41 32.26 32.26 32.26 1,449,468 -0.19(-0.58%)
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.