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 (%)
Nov 30, 2007 24.37 24.55 24.23 24.34 2,852,374 +0.51(+2.13%)
Nov 29, 2007 23.88 23.94 23.72 23.83 1,608,683 -0.21(-0.85%)
Nov 28, 2007 23.72 24.08 23.70 24.04 2,112,155 +0.43(+1.82%)
Nov 27, 2007 23.45 23.63 23.38 23.61 3,700,152 +0.52(+2.27%)
Nov 26, 2007 23.59 23.66 23.08 23.08 2,465,211 -0.67(-2.83%)
Nov 23, 2007 23.72 23.88 23.49 23.75 2,194,357 +1.32(+5.87%)
Nov 21, 2007 22.75 22.76 22.28 22.44 1,781,853 -0.06(-0.25%)
Nov 20, 2007 22.53 22.73 22.34 22.49 3,474,096 +0.40(+1.81%)
Nov 19, 2007 22.23 22.30 22.04 22.09 2,174,701 -0.47(-2.09%)
Nov 16, 2007 22.58 22.66 22.43 22.56 1,538,728 +0.07(+0.30%)
Nov 15, 2007 22.72 22.73 22.43 22.50 6,488,255 -0.39(-1.70%)
Nov 14, 2007 23.98 24.03 22.82 22.89 6,065,798 -0.70(-2.96%)
Nov 13, 2007 23.52 23.67 23.33 23.59 2,482,122 +0.69(+3.00%)
Nov 12, 2007 22.95 23.18 22.90 22.90 2,207,515 -0.15(-0.65%)
Nov 09, 2007 23.05 23.32 22.98 23.05 2,376,485 -0.28(-1.19%)
Nov 08, 2007 23.14 23.33 23.05 23.32 3,217,299 +0.39(+1.70%)
Nov 07, 2007 23.24 23.30 22.92 22.93 2,225,679 -0.27(-1.17%)
Nov 06, 2007 23.28 23.51 22.90 23.21 4,512,931 +0.85(+3.78%)
Nov 05, 2007 22.23 22.49 22.23 22.36 2,114,150 -0.22(-0.95%)
Nov 02, 2007 22.62 22.64 22.40 22.58 2,583,080 +0.41(+1.85%)
Nov 01, 2007 22.43 22.46 22.16 22.16 1,432,033 -0.41(-1.80%)
Oct 31, 2007 22.36 22.58 22.28 22.57 3,454,312 +0.68(+3.12%)
Oct 30, 2007 21.85 22.00 21.82 21.89 1,929,657 +0.10(+0.45%)
Oct 29, 2007 21.67 21.86 21.60 21.79 4,197,823 -0.33(-1.48%)
Oct 26, 2007 21.99 22.12 21.88 22.12 2,056,793 +0.26(+1.17%)
Oct 25, 2007 21.73 21.92 21.73 21.86 2,518,928 +0.22(+1.00%)
Oct 24, 2007 21.48 21.66 21.31 21.65 1,863,749 -0.09(-0.42%)
Oct 23, 2007 21.66 21.74 21.52 21.74 1,725,498 +0.23(+1.05%)
Oct 22, 2007 21.44 21.59 21.30 21.51 1,842,494 -0.09(-0.40%)
Oct 19, 2007 21.69 21.81 21.60 21.60 2,475,834 -0.44(-2.00%)
Oct 18, 2007 21.89 22.11 21.89 22.04 1,633,656 +0.01(+0.02%)
Oct 17, 2007 22.12 22.13 21.92 22.04 2,931,729 -0.06(-0.28%)
Oct 16, 2007 22.10 22.20 21.99 22.10 2,321,789 -0.45(-2.00%)
Oct 15, 2007 22.66 22.78 22.46 22.55 2,194,848 -0.23(-1.01%)
Oct 12, 2007 22.60 22.79 22.47 22.78 1,941,898 +0.01(+0.04%)
Oct 11, 2007 22.97 23.03 22.69 22.77 2,018,574 -0.07(-0.29%)
Oct 10, 2007 22.87 22.90 22.70 22.84 2,170,864 -0.15(-0.67%)
Oct 09, 2007 22.74 23.03 22.73 22.99 2,772,029 +0.57(+2.54%)
Oct 08, 2007 22.22 22.68 22.21 22.42 3,067,640 +0.35(+1.60%)
Oct 05, 2007 22.08 22.15 22.02 22.07 2,065,762 +0.10(+0.44%)
Oct 04, 2007 22.07 22.14 21.86 21.97 7,427,698 +0.26(+1.18%)
Oct 03, 2007 21.87 21.88 21.68 21.71 7,275,993 -0.10(-0.45%)
Oct 02, 2007 21.69 21.82 21.68 21.81 6,270,995 +0.03(+0.14%)
Oct 01, 2007 21.64 21.84 21.61 21.78 4,073,417 +0.03(+0.12%)
Sep 28, 2007 21.61 21.76 21.52 21.75 2,961,368 +0.02(+0.09%)
Sep 27, 2007 21.71 21.79 21.67 21.73 1,835,475 -0.12(-0.54%)
Sep 26, 2007 21.99 22.01 21.81 21.85 1,302,947 -0.01(-0.05%)
Sep 25, 2007 21.70 21.92 21.69 21.86 2,505,278 +0.10(+0.45%)
Sep 24, 2007 21.78 21.84 21.70 21.76 1,766,642 -0.03(-0.12%)
Sep 21, 2007 21.82 21.90 21.72 21.79 2,514,638 -0.31(-1.42%)
Sep 20, 2007 22.08 22.29 22.04 22.10 1,474,346 -0.06(-0.28%)
Sep 19, 2007 22.20 22.34 22.11 22.16 1,507,690 +0.21(+0.93%)
Sep 18, 2007 21.66 21.99 21.54 21.96 2,457,894 +0.52(+2.42%)
Sep 17, 2007 21.47 21.57 21.30 21.44 2,836,182 -0.45(-2.04%)
Sep 14, 2007 21.81 21.90 21.79 21.89 2,441,125 -0.07(-0.33%)
Sep 13, 2007 22.05 22.15 21.89 21.96 1,767,422 +0.10(+0.45%)
Sep 12, 2007 21.75 21.96 21.70 21.86 2,057,377 +0.42(+1.94%)
Sep 11, 2007 21.44 21.51 21.33 21.45 6,577,135 +0.30(+1.41%)
Sep 10, 2007 21.43 21.44 21.02 21.15 3,306,117 +0.07(+0.34%)
Sep 07, 2007 21.22 21.31 20.99 21.08 1,217,345 +0.04(+0.17%)
Sep 06, 2007 21.07 21.13 20.95 21.04 886,246 -0.01(-0.05%)
Sep 05, 2007 21.13 21.20 20.94 21.05 1,943,111 -0.10(-0.46%)
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.