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, 2018 33.32 33.44 33.18 33.44 1,202,422 +0.22(+0.67%)
Nov 29, 2018 33.12 33.27 33.04 33.22 1,160,525 -0.37(-1.10%)
Nov 28, 2018 33.09 33.59 32.93 33.59 1,256,996 +0.64(+1.95%)
Nov 27, 2018 32.79 32.95 32.61 32.95 616,567 -0.06(-0.18%)
Nov 26, 2018 33.02 33.10 32.84 33.01 728,889 -0.12(-0.36%)
Nov 23, 2018 32.99 33.29 32.99 33.13 606,160 +0.11(+0.34%)
Nov 21, 2018 33.01 33.01 33.01 0 +0.07(+0.22%)
Nov 20, 2018 33.08 33.26 32.93 32.94 1,634,816 -0.20(-0.60%)
Nov 19, 2018 33.44 33.46 32.90 33.14 1,763,931 -0.12(-0.35%)
Nov 16, 2018 33.09 33.41 33.01 33.26 1,667,416 +0.39(+1.19%)
Nov 15, 2018 32.51 32.92 32.34 32.87 1,446,950 -0.38(-1.13%)
Nov 14, 2018 33.41 33.48 33.07 33.24 1,141,914 +0.13(+0.40%)
Nov 13, 2018 33.20 33.41 33.01 33.11 1,847,923 +0.21(+0.65%)
Nov 12, 2018 33.09 33.21 32.85 32.90 987,062 -0.72(-2.15%)
Nov 09, 2018 33.44 33.64 33.41 33.62 983,553 +0.45(+1.36%)
Nov 08, 2018 33.32 33.50 33.10 33.17 1,486,959 -0.26(-0.77%)
Nov 07, 2018 33.29 33.46 33.25 33.43 2,137,359 +0.52(+1.59%)
Nov 06, 2018 32.74 32.92 32.59 32.90 1,885,024 -0.12(-0.36%)
Nov 05, 2018 33.18 33.24 32.90 33.02 2,335,769 +0.46(+1.40%)
Nov 02, 2018 33.04 33.18 32.40 32.56 1,151,027 -0.72(-2.15%)
Nov 01, 2018 33.26 33.33 32.89 33.28 1,445,831 +0.30(+0.92%)
Oct 31, 2018 33.10 33.21 32.85 32.98 2,492,367 +1.10(+3.45%)
Oct 30, 2018 31.36 31.88 31.26 31.88 5,892,300 +0.69(+2.22%)
Oct 29, 2018 31.47 31.50 31.02 31.19 2,938,977 -0.23(-0.73%)
Oct 26, 2018 31.06 31.64 30.91 31.41 2,710,907 -0.35(-1.11%)
Oct 25, 2018 31.09 31.89 30.99 31.77 3,569,032 +0.61(+1.96%)
Oct 24, 2018 32.20 32.26 31.16 31.16 3,269,835 -1.59(-4.86%)
Oct 23, 2018 32.52 32.93 32.32 32.75 1,592,744 -0.10(-0.29%)
Oct 22, 2018 32.90 32.92 32.64 32.85 778,912 -0.02(-0.07%)
Oct 19, 2018 32.92 33.11 32.85 32.87 2,232,759 +0.09(+0.27%)
Oct 18, 2018 33.05 33.19 32.72 32.78 993,360 -0.17(-0.51%)
Oct 17, 2018 32.85 33.07 32.68 32.95 1,323,221 +0.24(+0.74%)
Oct 16, 2018 32.45 32.70 32.37 32.70 1,170,617 +0.68(+2.12%)
Oct 15, 2018 32.00 32.23 31.95 32.03 1,484,429 +0.40(+1.26%)
Oct 12, 2018 31.69 31.77 31.27 31.63 2,589,133 -0.58(-1.81%)
Oct 11, 2018 32.47 32.60 31.98 32.21 2,208,342 -0.01(-0.02%)
Oct 10, 2018 32.80 32.82 32.22 32.22 1,601,953 +0.07(+0.23%)
Oct 09, 2018 31.82 32.26 31.72 32.14 1,395,282 +0.10(+0.32%)
Oct 08, 2018 31.95 32.14 31.90 32.04 682,242 -0.15(-0.46%)
Oct 05, 2018 32.48 32.51 32.16 32.19 1,075,494 -0.33(-1.02%)
Oct 04, 2018 32.56 32.68 32.28 32.52 1,922,168 -0.38(-1.17%)
Oct 03, 2018 33.03 33.03 32.81 32.90 1,027,503 +0.03(+0.09%)
Oct 02, 2018 32.79 32.89 32.68 32.87 1,004,674 -0.31(-0.93%)
Oct 01, 2018 33.22 33.35 33.01 33.18 3,191,769 +0.24(+0.74%)
Sep 28, 2018 32.70 32.96 32.68 32.94 4,119,587 -0.13(-0.38%)
Sep 27, 2018 32.97 33.27 32.72 33.07 3,978,149 +0.40(+1.22%)
Sep 26, 2018 32.40 32.81 32.39 32.67 2,249,614 +0.44(+1.35%)
Sep 25, 2018 32.30 32.41 32.19 32.23 1,228,895 +0.23(+0.71%)
Sep 24, 2018 32.12 32.15 31.86 32.00 1,662,713 -0.11(-0.34%)
Sep 21, 2018 32.17 32.43 32.12 32.12 2,153,972 -0.44(-1.36%)
Sep 20, 2018 32.21 32.56 32.21 32.56 1,472,929 +0.18(+0.57%)
Sep 19, 2018 32.28 32.44 32.28 32.37 1,084,794 -0.04(-0.14%)
Sep 18, 2018 32.12 32.43 32.09 32.42 1,300,576 +0.15(+0.48%)
Sep 17, 2018 32.35 32.43 32.26 32.26 1,193,999 -0.04(-0.14%)
Sep 14, 2018 32.48 32.56 32.27 32.31 1,838,551 -0.43(-1.31%)
Sep 13, 2018 32.46 32.74 32.46 32.73 2,137,886 +0.77(+2.42%)
Sep 12, 2018 31.66 32.05 31.66 31.96 987,092 +0.64(+2.05%)
Sep 11, 2018 31.18 31.36 31.13 31.32 663,886 -0.13(-0.40%)
Sep 10, 2018 31.52 31.59 31.35 31.44 1,333,114 +0.41(+1.31%)
Sep 07, 2018 30.97 31.19 30.94 31.04 887,408 -0.04(-0.12%)
Sep 06, 2018 31.11 31.20 30.94 31.08 1,081,859 -0.03(-0.09%)
Sep 05, 2018 31.22 31.24 31.06 31.10 859,908 -0.18(-0.57%)
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.