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 (%)
Jul 30, 2010 15.67 15.74 15.45 15.67 4,659,799 -0.08(-0.48%)
Jul 29, 2010 16.00 16.14 15.67 15.75 56,533 -0.10(-0.64%)
Jul 28, 2010 15.93 15.96 15.76 15.85 371 -0.02(-0.14%)
Jul 27, 2010 15.74 15.90 15.69 15.87 46,498 -0.17(-1.04%)
Jul 26, 2010 15.84 16.07 15.73 16.04 7,696,068 +0.25(+1.60%)
Jul 23, 2010 16.17 16.28 15.51 15.79 22,469,396 -0.69(-4.21%)
Jul 22, 2010 16.35 16.63 16.34 16.48 617 +0.48(+2.99%)
Jul 21, 2010 16.34 16.35 15.94 16.00 4,743,455 -0.51(-3.09%)
Jul 20, 2010 16.23 16.51 16.22 16.51 14,515 -0.23(-1.35%)
Jul 19, 2010 16.81 16.88 16.68 16.74 3,206,507 +0.26(+1.57%)
Jul 16, 2010 16.48 16.90 16.44 16.48 3,532,825 -0.40(-2.36%)
Jul 15, 2010 17.05 17.05 16.81 16.88 3,626,811 +0.05(+0.29%)
Jul 14, 2010 16.79 16.86 16.67 16.83 27,429 +0.17(+1.00%)
Jul 13, 2010 16.56 16.69 16.53 16.66 27,476 +0.36(+2.23%)
Jul 12, 2010 16.22 16.38 16.19 16.30 3,054,679 -0.00(-0.02%)
Jul 09, 2010 16.30 16.32 16.11 16.30 3,722,570 +0.09(+0.56%)
Jul 08, 2010 16.22 16.24 16.01 16.21 60,736 +0.16(+1.01%)
Jul 07, 2010 15.79 16.08 15.77 16.05 7,390 +0.20(+1.26%)
Jul 06, 2010 15.98 16.04 15.76 15.85 3,294 +0.04(+0.24%)
Jul 02, 2010 15.81 16.03 15.74 15.81 6,587,373 -0.53(-3.23%)
Jul 01, 2010 16.17 16.39 16.05 16.34 6,775,784 +0.17(+1.06%)
Jun 30, 2010 16.11 16.38 16.09 16.17 101,408 +0.17(+1.04%)
Jun 29, 2010 16.13 16.13 15.89 16.00 40,775 -0.30(-1.82%)
Jun 25, 2010 16.30 16.36 16.12 16.30 3,773,770 -0.09(-0.52%)
Jun 24, 2010 16.53 16.57 16.29 16.38 21,309 -0.27(-1.65%)
Jun 23, 2010 16.67 16.73 16.45 16.66 4,520,561 +0.10(+0.62%)
Jun 22, 2010 16.71 16.76 16.51 16.55 52,939 +0.13(+0.82%)
Jun 21, 2010 16.59 16.67 16.34 16.42 6,743,397 +0.05(+0.30%)
Jun 18, 2010 16.37 16.53 16.30 16.37 9,649,025 -0.69(-4.04%)
Jun 17, 2010 17.13 17.17 16.90 17.06 3,910,665 -0.06(-0.38%)
Jun 16, 2010 16.95 17.15 16.87 17.12 4,501,093 +0.15(+0.89%)
Jun 15, 2010 16.78 16.97 16.69 16.97 16,761 +0.41(+2.50%)
Jun 14, 2010 16.62 16.76 16.54 16.56 4,629,487 +0.39(+2.43%)
Jun 11, 2010 16.00 16.22 15.97 16.17 5,548,720 +0.11(+0.67%)
Jun 10, 2010 15.95 16.19 15.88 16.06 31,421 +0.58(+3.75%)
Jun 09, 2010 15.59 15.75 15.44 15.48 4,586,926 +0.03(+0.21%)
Jun 08, 2010 15.33 15.53 15.24 15.45 49,914 +0.13(+0.88%)
Jun 07, 2010 15.51 15.62 15.31 15.31 4,901,679 -0.32(-2.03%)
Jun 04, 2010 15.63 15.99 15.58 15.63 5,397,325 -0.84(-5.13%)
Jun 03, 2010 16.64 16.67 16.34 16.47 5,048,181 +0.06(+0.36%)
Jun 02, 2010 16.15 16.43 16.04 16.41 4,993,842 +0.41(+2.55%)
Jun 01, 2010 15.99 16.43 15.94 16.01 6,695,856 -0.08(-0.50%)
May 28, 2010 16.09 16.37 16.04 16.09 6,890,050 -0.20(-1.22%)
May 27, 2010 16.00 16.29 15.88 16.29 7,249,979 +0.93(+6.06%)
May 26, 2010 15.65 15.79 15.33 15.36 7,189,179 -0.22(-1.38%)
May 25, 2010 15.18 15.59 15.06 15.57 47,145 +0.02(+0.14%)
May 24, 2010 15.62 15.74 15.52 15.55 5,546,866 -0.27(-1.70%)
May 21, 2010 15.50 15.89 15.46 15.82 7,665,185 +0.09(+0.58%)
May 20, 2010 15.63 15.99 15.58 15.73 11,381,947 -0.39(-2.44%)
May 19, 2010 15.97 16.14 15.76 16.12 7,717,102 +0.15(+0.91%)
May 18, 2010 16.24 16.28 15.97 15.97 10,521 -0.15(-0.93%)
May 17, 2010 16.21 16.24 15.82 16.12 7,888,291 -0.03(-0.22%)
May 14, 2010 16.16 16.51 16.03 16.16 9,224,348 -0.45(-2.72%)
May 13, 2010 16.62 16.79 16.56 16.61 7,192,847 -0.28(-1.67%)
May 12, 2010 16.81 17.02 16.76 16.89 7,404,593 +0.25(+1.51%)
May 11, 2010 16.82 16.88 16.64 16.64 3,455 -0.31(-1.84%)
May 10, 2010 16.86 16.98 16.82 16.95 9,567,344 +1.11(+6.99%)
May 07, 2010 16.16 16.33 15.58 15.85 17,652,504 -0.45(-2.74%)
May 06, 2010 16.46 16.61 15.64 16.29 389 -0.44(-2.64%)
May 05, 2010 16.85 16.98 16.73 16.73 16,845,596 -0.31(-1.81%)
May 04, 2010 17.09 17.20 16.86 17.04 15,976,213 -0.47(-2.69%)
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.