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 (%)
Jun 29, 2012 22.14 22.28 21.99 22.26 15,933,831 +0.95(+4.45%)
Jun 28, 2012 21.19 21.32 21.06 21.32 8,363,688 +0.05(+0.22%)
Jun 27, 2012 21.26 21.43 21.16 21.27 5,400,210 +0.04(+0.19%)
Jun 26, 2012 21.04 21.31 20.97 21.23 4,417,274 +0.14(+0.67%)
Jun 25, 2012 21.02 21.14 20.92 21.09 2,606,145 -0.32(-1.51%)
Jun 22, 2012 21.50 21.51 21.36 21.41 7,824,963 +0.15(+0.72%)
Jun 21, 2012 21.63 21.70 21.22 21.26 5,459,765 -0.23(-1.07%)
Jun 20, 2012 21.38 21.62 21.30 21.49 5,414,912 -0.11(-0.52%)
Jun 19, 2012 21.22 21.68 21.16 21.60 7,713,969 +0.70(+3.33%)
Jun 18, 2012 20.83 20.97 20.76 20.90 3,705,913 -0.01(-0.06%)
Jun 15, 2012 20.88 20.94 20.83 20.91 3,729,618 +0.25(+1.20%)
Jun 14, 2012 20.67 20.80 20.58 20.67 3,480,003 +0.18(+0.89%)
Jun 13, 2012 20.58 20.68 20.43 20.48 4,816,767 +0.00(+0.00%)
Jun 12, 2012 20.33 20.51 20.13 20.48 5,207,627 +0.34(+1.67%)
Jun 11, 2012 20.47 20.47 20.15 20.15 3,095,547 -0.14(-0.70%)
Jun 08, 2012 20.01 20.29 19.99 20.29 2,454,705 +0.19(+0.94%)
Jun 07, 2012 20.40 20.40 20.08 20.10 3,428,469 -0.16(-0.81%)
Jun 06, 2012 20.11 20.28 20.02 20.27 5,062,228 +0.25(+1.27%)
Jun 05, 2012 19.88 20.04 19.88 20.01 4,529,928 +0.09(+0.44%)
Jun 04, 2012 19.92 19.97 19.72 19.92 5,159,751 +0.22(+1.11%)
Jun 01, 2012 19.71 19.84 19.47 19.71 7,859,237 -0.35(-1.73%)
May 31, 2012 20.06 20.17 19.85 20.05 3,755,494 +0.16(+0.80%)
May 30, 2012 20.00 20.07 19.85 19.90 6,381,147 -0.44(-2.17%)
May 29, 2012 20.44 20.53 20.26 20.34 3,629,869 +0.12(+0.58%)
May 25, 2012 20.10 20.30 20.07 20.22 6,301,920 +0.05(+0.23%)
May 24, 2012 20.18 20.28 20.03 20.17 5,254,650 +0.08(+0.38%)
May 23, 2012 20.25 20.33 19.90 20.10 6,613,968 -0.48(-2.35%)
May 22, 2012 20.60 20.74 20.46 20.58 7,928,294 +0.08(+0.40%)
May 21, 2012 20.34 20.52 20.28 20.50 10,757,876 +0.35(+1.73%)
May 18, 2012 20.31 20.33 20.08 20.15 7,071,497 +0.01(+0.06%)
May 17, 2012 20.21 20.33 20.11 20.14 15,773,495 -0.07(-0.35%)
May 16, 2012 20.37 20.50 20.18 20.21 21,178,602 -0.18(-0.90%)
May 15, 2012 20.50 20.60 20.34 20.39 5,892,334 -0.31(-1.48%)
May 14, 2012 20.73 20.85 20.68 20.70 4,807,748 -0.47(-2.23%)
May 11, 2012 20.99 21.42 20.98 21.17 8,618,158 +0.08(+0.36%)
May 10, 2012 21.30 21.42 21.09 21.09 5,936,564 -0.08(-0.36%)
May 09, 2012 21.04 21.30 20.97 21.17 4,343,121 -0.12(-0.58%)
May 08, 2012 21.32 21.39 21.05 21.29 4,656,487 -0.12(-0.58%)
May 07, 2012 21.15 21.46 21.13 21.42 5,148,957 +0.14(+0.63%)
May 04, 2012 21.49 21.61 21.28 21.28 10,967,167 -0.40(-1.84%)
May 03, 2012 21.78 21.82 21.60 21.68 4,056,909 +0.01(+0.05%)
May 02, 2012 21.61 21.67 21.49 21.67 5,982,119 +0.08(+0.39%)
May 01, 2012 21.56 21.62 21.48 21.58 3,056,347 +0.09(+0.42%)
Apr 30, 2012 21.55 21.65 21.44 21.49 4,339,330 -0.24(-1.09%)
Apr 27, 2012 21.83 21.86 21.64 21.73 7,025,850 +0.48(+2.28%)
Apr 26, 2012 21.04 21.29 20.97 21.25 7,819,267 +0.11(+0.51%)
Apr 25, 2012 21.21 21.28 21.04 21.14 5,844,670 +0.16(+0.75%)
Apr 24, 2012 20.80 21.10 20.77 20.98 11,491,835 +0.36(+1.75%)
Apr 23, 2012 20.60 20.70 20.44 20.62 12,561,190 -0.38(-1.80%)
Apr 20, 2012 20.84 21.12 20.83 21.00 14,192,626 +0.28(+1.36%)
Apr 19, 2012 20.84 20.91 20.55 20.72 17,465,068 -0.10(-0.49%)
Apr 18, 2012 20.74 20.97 20.73 20.82 11,373,293 -0.15(-0.72%)
Apr 17, 2012 20.73 20.99 20.64 20.97 6,049,672 +0.39(+1.92%)
Apr 16, 2012 20.58 20.63 20.44 20.58 5,610,190 +0.19(+0.94%)
Apr 13, 2012 20.40 20.45 20.26 20.39 7,589,567 -0.34(-1.66%)
Apr 12, 2012 20.54 20.83 20.54 20.73 7,045,105 +0.17(+0.85%)
Apr 11, 2012 20.61 20.67 20.43 20.55 12,329,350 +0.17(+0.83%)
Apr 10, 2012 20.74 20.83 20.34 20.39 8,404,503 -0.46(-2.19%)
Apr 09, 2012 20.58 20.94 20.58 20.84 4,926,141 -0.06(-0.30%)
Apr 05, 2012 20.85 20.92 20.74 20.90 8,645,871 -0.31(-1.46%)
Apr 04, 2012 21.29 21.35 21.08 21.21 8,376,971 -0.52(-2.38%)
Apr 03, 2012 22.10 22.11 21.66 21.73 4,027,923 -0.39(-1.76%)
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.