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 (%)
Feb 26, 2010 18.54 18.87 18.46 18.77 5,807,583 +0.21(+1.13%)
Feb 25, 2010 18.25 18.56 18.14 18.56 4,024,021 -0.09(-0.47%)
Feb 24, 2010 18.79 18.91 18.56 18.65 4,474,585 +0.04(+0.19%)
Feb 23, 2010 18.85 18.94 18.55 18.61 3,438,859 -0.26(-1.39%)
Feb 22, 2010 19.02 19.06 18.81 18.87 1,259,009 -0.16(-0.86%)
Feb 19, 2010 18.83 19.08 18.74 19.04 1,898,081 +0.05(+0.27%)
Feb 18, 2010 19.00 19.08 18.92 18.99 2,283,732 +0.16(+0.87%)
Feb 17, 2010 19.09 19.10 18.77 18.82 2,192,212 -0.03(-0.14%)
Feb 16, 2010 18.60 18.91 18.53 18.85 4,295,368 +0.28(+1.49%)
Feb 12, 2010 18.52 18.57 18.57 18.57 1,762,937 +0.05(+0.25%)
Feb 11, 2010 18.48 18.55 18.23 18.52 2,656,299 +0.08(+0.45%)
Feb 10, 2010 18.55 18.60 18.19 18.44 2,838,142 -0.17(-0.91%)
Feb 09, 2010 18.43 18.81 18.40 18.61 2,314,687 +0.19(+1.06%)
Feb 08, 2010 18.48 18.68 18.40 18.42 3,265,353 +0.21(+1.13%)
Feb 05, 2010 18.34 18.44 17.90 18.21 4,664,060 -0.56(-2.98%)
Feb 04, 2010 19.25 19.28 18.75 18.77 1,702,955 -0.47(-2.43%)
Feb 03, 2010 19.40 19.45 19.21 19.24 1,418,803 -0.06(-0.29%)
Feb 02, 2010 19.14 19.33 19.05 19.29 1,861,432 +0.29(+1.54%)
Feb 01, 2010 18.98 19.06 18.88 19.00 2,952,047 +0.12(+0.65%)
Jan 29, 2010 19.12 19.28 18.85 18.88 8,668,801 +0.21(+1.10%)
Jan 28, 2010 19.19 19.19 18.63 18.67 9,615,137 -0.76(-3.93%)
Jan 27, 2010 19.36 19.48 19.30 19.44 3,024,341 -0.11(-0.58%)
Jan 26, 2010 19.52 19.72 19.46 19.55 3,811,133 +0.11(+0.58%)
Jan 25, 2010 19.57 19.60 19.44 19.44 2,242,748 -0.10(-0.53%)
Jan 22, 2010 19.77 19.88 19.53 19.54 3,419,112 -0.40(-2.01%)
Jan 21, 2010 20.47 20.51 19.84 19.94 3,989,394 -0.67(-3.26%)
Jan 20, 2010 20.94 20.99 20.39 20.61 6,732,654 -0.57(-2.71%)
Jan 19, 2010 20.83 21.21 20.83 21.19 3,427,301 +0.13(+0.63%)
Jan 15, 2010 21.25 21.05 21.05 21.05 2,247,886 -0.26(-1.20%)
Jan 14, 2010 21.11 21.33 21.07 21.31 2,553,237 +0.43(+2.06%)
Jan 13, 2010 20.85 20.94 20.75 20.88 2,392,560 +0.09(+0.44%)
Jan 12, 2010 20.66 20.87 20.61 20.79 1,531,868 -0.17(-0.81%)
Jan 11, 2010 20.95 21.00 20.86 20.95 1,268,184 +0.34(+1.67%)
Jan 08, 2010 20.50 20.63 20.36 20.61 1,653,158 +0.07(+0.32%)
Jan 07, 2010 20.43 20.59 20.36 20.54 2,710,171 -0.11(-0.55%)
Jan 06, 2010 20.57 20.66 20.42 20.66 2,930,333 -0.01(-0.05%)
Jan 05, 2010 20.72 20.78 20.57 20.67 2,471,224 -0.27(-1.27%)
Jan 04, 2010 20.69 21.03 20.69 20.93 3,851,350 +0.79(+3.95%)
Dec 31, 2009 20.44 20.14 20.14 20.14 838,277 -0.26(-1.26%)
Dec 30, 2009 20.35 20.44 20.26 20.40 1,367,498 -0.28(-1.34%)
Dec 29, 2009 20.92 20.92 20.62 20.67 1,130,729 -0.04(-0.17%)
Dec 28, 2009 20.74 20.75 20.58 20.71 1,247,384 +0.26(+1.28%)
Dec 24, 2009 20.57 20.57 20.39 20.45 500,297 +0.09(+0.43%)
Dec 23, 2009 20.62 20.63 20.33 20.36 1,373,334 +0.14(+0.71%)
Dec 22, 2009 20.34 20.42 20.18 20.22 2,737,853 +0.18(+0.90%)
Dec 21, 2009 19.96 20.21 19.96 20.04 5,262,379 -0.02(-0.10%)
Dec 18, 2009 20.27 20.30 19.96 20.06 3,729,425 +0.37(+1.90%)
Dec 17, 2009 19.90 19.91 19.62 19.68 3,364,320 -0.40(-1.99%)
Dec 16, 2009 20.23 20.33 20.05 20.08 2,852,345 +0.26(+1.29%)
Dec 15, 2009 19.80 19.98 19.73 19.83 2,244,232 -0.05(-0.26%)
Dec 14, 2009 19.89 19.93 19.82 19.88 1,694,040 +0.13(+0.68%)
Dec 11, 2009 19.94 19.94 19.69 19.74 3,326,115 -0.23(-1.13%)
Dec 10, 2009 19.96 20.04 19.83 19.97 1,899,764 +0.10(+0.49%)
Dec 09, 2009 19.88 19.98 19.67 19.87 2,312,373 +0.01(+0.05%)
Dec 08, 2009 19.83 19.89 19.66 19.86 4,172,548 -0.03(-0.13%)
Dec 07, 2009 19.92 20.07 19.88 19.89 2,291,183 -0.31(-1.52%)
Dec 04, 2009 20.54 20.66 20.10 20.20 4,134,395 -0.07(-0.35%)
Dec 03, 2009 20.41 20.51 20.26 20.27 2,207,296 -0.12(-0.58%)
Dec 02, 2009 20.31 20.49 20.26 20.39 3,087,043 +0.22(+1.09%)
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.