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 28, 2014 30.39 30.60 30.39 30.48 895,993 +0.13(+0.42%)
Nov 26, 2014 30.12 30.35 30.35 30.35 1,852,771 +0.28(+0.92%)
Nov 25, 2014 29.97 30.18 29.94 30.07 2,402,580 +0.21(+0.72%)
Nov 24, 2014 29.66 29.86 29.57 29.86 3,174,785 +0.10(+0.34%)
Nov 21, 2014 29.80 29.89 29.54 29.76 2,507,616 +0.37(+1.25%)
Nov 20, 2014 29.44 29.78 29.26 29.39 9,011,369 -0.96(-3.16%)
Nov 19, 2014 30.55 30.56 30.26 30.35 2,593,319 -0.17(-0.56%)
Nov 18, 2014 30.28 30.66 30.26 30.52 7,243,198 +0.52(+1.72%)
Nov 17, 2014 29.58 30.02 29.55 30.00 6,712,863 +0.54(+1.84%)
Nov 14, 2014 29.30 29.54 29.23 29.46 4,764,906 +0.09(+0.32%)
Nov 13, 2014 29.38 29.61 29.30 29.37 5,091,134 -0.02(-0.06%)
Nov 12, 2014 29.36 29.65 29.16 29.38 6,667,309 -0.37(-1.23%)
Nov 11, 2014 29.50 29.76 29.38 29.75 3,603,633 +0.60(+2.06%)
Nov 10, 2014 29.09 29.30 29.01 29.15 4,979,153 +0.32(+1.09%)
Nov 07, 2014 28.51 28.84 28.41 28.84 5,434,070 -0.11(-0.37%)
Nov 06, 2014 28.80 29.04 28.73 28.94 4,370,722 +0.10(+0.35%)
Nov 05, 2014 28.82 28.93 28.65 28.84 2,954,034 +0.13(+0.46%)
Nov 04, 2014 28.83 28.84 28.45 28.71 2,728,207 -0.18(-0.63%)
Nov 03, 2014 28.75 28.89 28.66 28.89 7,587,091 -0.29(-1.00%)
Oct 31, 2014 29.02 29.43 29.02 29.18 7,925,052 +0.34(+1.18%)
Oct 30, 2014 28.71 28.90 28.47 28.84 8,590,922 +0.30(+1.06%)
Oct 29, 2014 28.63 28.85 28.08 28.54 26,654,648 -1.80(-5.93%)
Oct 28, 2014 30.43 30.67 29.75 30.34 14,049,373 -3.00(-8.99%)
Oct 27, 2014 33.31 34.09 34.09 33.34 3,821,081 -0.76(-2.22%)
Oct 24, 2014 33.89 34.09 33.78 34.09 2,350,521 +0.31(+0.92%)
Oct 23, 2014 33.68 33.99 33.61 33.78 2,371,802 +0.57(+1.71%)
Oct 22, 2014 33.37 33.47 33.15 33.22 2,832,448 +0.30(+0.92%)
Oct 21, 2014 32.45 33.02 32.42 32.91 2,661,626 +0.23(+0.71%)
Oct 20, 2014 32.04 32.68 32.01 32.68 1,001,629 -0.01(-0.04%)
Oct 17, 2014 32.40 32.69 32.19 32.69 2,216,195 +0.73(+2.29%)
Oct 16, 2014 31.61 32.26 31.56 31.96 4,622,390 -0.54(-1.67%)
Oct 15, 2014 32.65 32.74 31.87 32.50 2,929,388 -0.47(-1.44%)
Oct 14, 2014 33.16 33.35 32.96 32.98 2,024,013 -0.03(-0.10%)
Oct 13, 2014 33.34 33.44 32.97 33.01 1,316,547 -0.08(-0.25%)
Oct 10, 2014 33.25 33.40 33.05 33.09 1,443,403 -0.41(-1.22%)
Oct 09, 2014 33.81 33.90 33.44 33.50 2,154,502 -0.88(-2.57%)
Oct 08, 2014 33.78 34.38 33.62 34.38 1,358,213 +0.46(+1.36%)
Oct 07, 2014 34.13 34.17 33.92 33.92 1,281,431 -0.69(-2.01%)
Oct 06, 2014 34.66 34.73 34.36 34.62 591,559 +0.06(+0.18%)
Oct 03, 2014 34.23 34.55 34.08 34.55 1,704,206 -0.16(-0.45%)
Oct 02, 2014 35.07 35.10 34.36 34.71 1,604,066 -0.56(-1.57%)
Oct 01, 2014 35.59 35.59 35.12 35.27 845,604 -0.35(-0.97%)
Sep 30, 2014 35.53 35.83 35.43 35.61 1,107,914 +0.45(+1.29%)
Sep 29, 2014 34.99 35.18 34.93 35.16 784,670 -0.24(-0.68%)
Sep 26, 2014 35.42 35.59 35.28 35.40 989,211 +0.15(+0.43%)
Sep 25, 2014 35.76 35.78 34.97 35.25 1,755,558 -0.68(-1.90%)
Sep 24, 2014 35.82 36.07 35.57 35.93 2,766,836 +0.74(+2.10%)
Sep 23, 2014 35.52 35.67 35.19 35.19 2,215,596 -0.97(-2.67%)
Sep 22, 2014 36.22 36.24 35.80 36.16 2,263,572 +0.38(+1.06%)
Sep 19, 2014 35.78 36.02 35.76 35.78 1,386,845 -0.18(-0.51%)
Sep 18, 2014 36.07 36.14 35.89 35.96 2,968,803 +0.29(+0.81%)
Sep 17, 2014 35.69 35.91 35.59 35.67 1,341,138 +0.21(+0.61%)
Sep 16, 2014 35.22 35.54 35.21 35.46 834,796 +0.04(+0.12%)
Sep 15, 2014 35.46 35.65 35.41 35.41 1,014,003 -0.20(-0.57%)
Sep 12, 2014 35.34 35.65 35.23 35.61 944,339 +0.44(+1.26%)
Sep 11, 2014 34.99 35.17 34.90 35.17 1,938,332 -0.07(-0.20%)
Sep 10, 2014 35.07 35.34 34.98 35.24 2,771,601 +0.03(+0.07%)
Sep 09, 2014 34.96 35.25 34.85 35.22 1,301,405 +0.18(+0.50%)
Sep 08, 2014 35.09 35.17 34.84 35.04 1,378,068 -0.15(-0.43%)
Sep 05, 2014 34.91 35.22 34.79 35.19 1,240,859 +0.09(+0.25%)
Sep 04, 2014 35.15 35.31 34.99 35.10 1,070,654 -0.07(-0.20%)
Sep 03, 2014 34.69 35.30 35.04 35.17 1,844,446 +0.48(+1.38%)
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.