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 (%)
Sep 28, 2012 25.64 25.74 25.15 25.38 5,780,951 -0.85(-3.24%)
Sep 27, 2012 26.04 26.27 25.88 26.22 5,287,061 +0.56(+2.18%)
Sep 26, 2012 25.86 25.89 25.54 25.66 3,035,955 -0.38(-1.47%)
Sep 25, 2012 26.24 26.50 26.04 26.05 5,096,487 -0.09(-0.36%)
Sep 24, 2012 26.08 26.25 26.02 26.14 2,185,095 -0.15(-0.56%)
Sep 21, 2012 26.32 26.50 26.24 26.29 2,949,384 +0.29(+1.13%)
Sep 20, 2012 25.90 26.07 25.83 25.99 3,550,369 -0.06(-0.25%)
Sep 19, 2012 26.02 26.14 25.88 26.06 5,563,390 +0.27(+1.05%)
Sep 18, 2012 25.79 25.83 25.67 25.79 2,930,163 +0.05(+0.18%)
Sep 17, 2012 25.77 25.95 25.66 25.74 2,856,259 -0.08(-0.30%)
Sep 14, 2012 26.01 26.24 25.77 25.82 12,691,120 +0.05(+0.21%)
Sep 13, 2012 25.51 25.87 25.33 25.77 3,989,199 +0.27(+1.06%)
Sep 12, 2012 25.65 25.65 25.45 25.49 5,381,578 +0.05(+0.19%)
Sep 11, 2012 25.12 25.56 25.06 25.45 6,164,712 +0.87(+3.55%)
Sep 10, 2012 24.75 24.83 24.57 24.57 1,806,246 -0.41(-1.65%)
Sep 07, 2012 25.02 25.02 24.82 24.99 4,490,744 +0.07(+0.28%)
Sep 06, 2012 24.49 24.93 24.49 24.92 5,158,553 +0.77(+3.17%)
Sep 05, 2012 24.26 24.32 24.11 24.15 2,506,907 +0.12(+0.49%)
Sep 04, 2012 24.13 24.16 23.88 24.03 1,793,065 -0.10(-0.42%)
Aug 31, 2012 24.33 24.34 23.99 24.13 2,544,062 +0.27(+1.14%)
Aug 30, 2012 24.11 24.14 23.78 23.86 2,809,582 -0.24(-1.00%)
Aug 29, 2012 24.19 24.26 24.07 24.10 1,530,072 +0.04(+0.17%)
Aug 27, 2012 24.06 24.19 23.98 24.06 1,988,913 -0.04(-0.15%)
Aug 24, 2012 23.93 24.28 23.91 24.10 2,126,253 +0.15(+0.62%)
Aug 23, 2012 23.99 24.05 23.84 23.95 3,320,297 -0.31(-1.26%)
Aug 22, 2012 24.40 24.47 24.12 24.26 4,142,974 -0.24(-0.96%)
Aug 21, 2012 24.59 24.75 24.46 24.49 5,987,442 +0.15(+0.63%)
Aug 20, 2012 24.33 24.43 24.26 24.34 4,081,787 +0.10(+0.41%)
Aug 17, 2012 24.41 24.46 24.09 24.24 4,109,726 -0.49(-1.98%)
Aug 16, 2012 24.54 24.83 24.53 24.73 6,147,540 -0.15(-0.59%)
Aug 15, 2012 24.80 24.93 24.71 24.88 3,203,197 +0.34(+1.37%)
Aug 14, 2012 24.64 24.66 24.49 24.54 2,161,804 +0.09(+0.39%)
Aug 13, 2012 24.53 24.57 24.33 24.45 1,886,154 -0.07(-0.29%)
Aug 10, 2012 24.24 24.54 24.17 24.52 1,915,963 +0.10(+0.41%)
Aug 09, 2012 24.32 24.54 24.27 24.42 3,325,647 -0.15(-0.60%)
Aug 08, 2012 24.39 24.57 24.32 24.56 4,434,623 -0.31(-1.26%)
Aug 07, 2012 24.76 24.93 24.70 24.88 3,171,304 +0.35(+1.44%)
Aug 06, 2012 24.43 24.63 24.38 24.52 2,872,585 +0.03(+0.12%)
Aug 03, 2012 24.09 24.59 24.04 24.49 5,840,682 +0.91(+3.85%)
Aug 02, 2012 23.65 23.94 23.36 23.58 5,483,406 -0.25(-1.06%)
Aug 01, 2012 24.10 24.16 23.80 23.84 2,974,772 -0.11(-0.47%)
Jul 31, 2012 24.04 24.24 23.93 23.95 4,139,301 +0.16(+0.69%)
Jul 30, 2012 23.49 23.86 23.44 23.78 3,900,765 -0.07(-0.30%)
Jul 27, 2012 23.60 23.96 23.50 23.86 7,041,938 +0.79(+3.42%)
Jul 26, 2012 22.86 23.12 22.84 23.07 9,447,064 +0.76(+3.41%)
Jul 25, 2012 22.05 22.31 21.96 22.31 7,552,004 +0.52(+2.41%)
Jul 24, 2012 22.02 22.05 21.58 21.78 6,302,985 -0.35(-1.57%)
Jul 23, 2012 21.90 22.16 21.82 22.13 5,154,672 -0.31(-1.39%)
Jul 20, 2012 22.28 22.47 22.26 22.44 8,759,023 -0.32(-1.42%)
Jul 19, 2012 22.80 22.84 22.67 22.77 5,966,708 +0.02(+0.10%)
Jul 18, 2012 22.43 22.81 22.40 22.74 8,060,958 +0.56(+2.52%)
Jul 17, 2012 22.12 22.21 21.85 22.18 3,031,731 +0.15(+0.67%)
Jul 16, 2012 21.89 22.10 21.82 22.03 2,797,108 +0.17(+0.78%)
Jul 13, 2012 21.56 21.91 21.55 21.86 2,098,368 +0.17(+0.79%)
Jul 12, 2012 21.66 21.76 21.53 21.69 2,765,519 -0.06(-0.27%)
Jul 11, 2012 21.78 21.82 21.58 21.75 2,877,141 +0.06(+0.27%)
Jul 10, 2012 21.95 21.97 21.65 21.69 3,809,536 -0.27(-1.23%)
Jul 09, 2012 21.83 21.96 21.74 21.96 3,497,747 +0.22(+1.03%)
Jul 06, 2012 21.89 21.90 21.63 21.74 3,070,106 -0.09(-0.40%)
Jul 05, 2012 22.03 22.06 21.81 21.83 4,952,794 -0.71(-3.14%)
Jul 03, 2012 22.42 22.64 22.36 22.54 9,174,424 +0.13(+0.58%)
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.