Skip to main content

Sanofi-Aventis S.A. ADR (NQ: SNY )

48.60 -0.94 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 40.10 40.61 40.08 40.29 5,929,854 +0.17(+0.42%)
Oct 28, 2022 39.83 40.28 39.71 40.12 3,398,811 +1.37(+3.54%)
Oct 27, 2022 38.97 39.19 38.71 38.75 3,820,283 -0.25(-0.65%)
Oct 26, 2022 38.73 39.27 38.73 39.00 2,503,641 +0.53(+1.38%)
Oct 25, 2022 37.99 38.53 37.95 38.47 2,576,273 +0.43(+1.13%)
Oct 24, 2022 37.74 38.12 37.61 38.04 3,013,465 +0.35(+0.94%)
Oct 21, 2022 36.97 37.82 36.83 37.69 2,162,315 +0.75(+2.04%)
Oct 20, 2022 36.84 37.11 36.79 36.93 4,533,373 -0.01(-0.03%)
Oct 19, 2022 37.30 37.39 36.80 36.94 7,403,666 -0.38(-1.02%)
Oct 18, 2022 37.83 37.83 37.13 37.33 3,635,821 -0.36(-0.96%)
Oct 17, 2022 37.45 37.80 37.36 37.69 2,160,314 +0.80(+2.17%)
Oct 14, 2022 37.28 37.46 36.79 36.89 4,897,567 -0.32(-0.85%)
Oct 13, 2022 36.18 37.32 36.16 37.20 1,265,314 +0.63(+1.73%)
Oct 12, 2022 36.79 37.08 36.57 36.57 1,700,432 -0.42(-1.13%)
Oct 11, 2022 36.59 37.52 36.52 36.99 3,873,077 +0.55(+1.51%)
Oct 10, 2022 36.18 36.59 36.05 36.44 2,586,329 +0.22(+0.62%)
Oct 07, 2022 36.51 36.72 36.17 36.22 2,894,111 -0.04(-0.10%)
Oct 06, 2022 36.33 36.46 36.06 36.25 4,695,536 -0.86(-2.31%)
Oct 05, 2022 36.88 37.30 36.78 37.11 3,219,772 -0.28(-0.75%)
Oct 04, 2022 37.02 37.46 36.82 37.39 3,266,632 +0.87(+2.37%)
Oct 03, 2022 36.07 36.56 35.87 36.52 2,931,585 +1.09(+3.08%)
Sep 30, 2022 35.64 35.96 35.42 35.43 3,143,213 +0.02(+0.05%)
Sep 29, 2022 35.24 35.74 34.98 35.41 7,723,472 -0.16(-0.45%)
Sep 28, 2022 35.21 35.65 35.04 35.57 5,178,216 +0.89(+2.55%)
Sep 27, 2022 34.92 35.09 34.55 34.69 6,607,935 -0.03(-0.08%)
Sep 26, 2022 34.95 35.07 34.40 34.72 7,302,487 -1.07(-2.99%)
Sep 23, 2022 35.78 36.18 35.42 35.79 3,648,129 -0.68(-1.87%)
Sep 22, 2022 36.39 36.58 36.07 36.47 3,229,295 +0.34(+0.95%)
Sep 21, 2022 36.76 36.76 36.03 36.12 2,485,642 -1.10(-2.95%)
Sep 20, 2022 37.15 37.46 36.99 37.22 1,464,918 -0.61(-1.60%)
Sep 19, 2022 37.58 37.87 37.33 37.83 1,893,278 -0.21(-0.56%)
Sep 16, 2022 37.57 38.28 37.57 38.04 1,718,582 +0.14(+0.37%)
Sep 15, 2022 37.76 38.08 37.72 37.90 2,371,325 +0.58(+1.55%)
Sep 14, 2022 37.61 37.78 37.17 37.33 1,913,359 -0.45(-1.18%)
Sep 13, 2022 38.15 38.21 37.71 37.77 1,556,834 -0.89(-2.31%)
Sep 12, 2022 38.47 38.91 38.46 38.67 1,498,296 +0.64(+1.69%)
Sep 09, 2022 38.01 38.17 37.83 38.02 1,222,146 +0.67(+1.80%)
Sep 08, 2022 37.14 37.57 36.97 37.35 2,238,764 -0.36(-0.96%)
Sep 07, 2022 37.21 37.83 37.17 37.72 2,726,220 +0.82(+2.22%)
Sep 06, 2022 37.15 37.29 36.81 36.90 2,595,727 -0.46(-1.22%)
Sep 02, 2022 37.71 38.14 37.31 37.35 1,941,872 -0.30(-0.79%)
Sep 01, 2022 37.63 37.80 37.41 37.65 2,148,759 -0.59(-1.54%)
Aug 31, 2022 38.78 38.93 38.24 38.24 1,855,882 -0.20(-0.51%)
Aug 30, 2022 38.39 38.80 38.31 38.43 2,582,185 +0.50(+1.33%)
Aug 29, 2022 38.23 38.29 37.89 37.93 3,635,271 -0.11(-0.29%)
Aug 26, 2022 38.73 38.81 37.91 38.04 5,830,451 +0.31(+0.82%)
Aug 25, 2022 37.39 37.77 37.14 37.74 3,726,590 -0.08(-0.22%)
Aug 24, 2022 37.62 37.84 37.46 37.82 2,798,979 -0.13(-0.34%)
Aug 23, 2022 38.19 38.30 37.82 37.95 2,466,389 -0.22(-0.59%)
Aug 22, 2022 38.42 38.53 37.96 38.17 4,761,997 -0.29(-0.75%)
Aug 19, 2022 38.18 38.71 38.12 38.46 4,302,838 +0.07(+0.19%)
Aug 18, 2022 38.68 38.71 38.14 38.39 4,616,113 -0.92(-2.35%)
Aug 17, 2022 39.31 39.72 38.48 39.31 11,802,923 -2.45(-5.87%)
Aug 16, 2022 40.71 41.84 40.48 41.76 4,041,352 +0.91(+2.24%)
Aug 15, 2022 40.75 41.10 40.20 40.85 3,290,301 -0.50(-1.22%)
Aug 12, 2022 40.98 41.56 40.75 41.35 5,077,749 +0.89(+2.19%)
Aug 11, 2022 39.16 41.26 39.06 40.47 24,070,758 -1.66(-3.94%)
Aug 10, 2022 43.67 43.74 40.26 42.12 10,656,633 -3.22(-7.11%)
Aug 09, 2022 45.47 45.62 45.29 45.35 3,225,320 -0.39(-0.86%)
Aug 08, 2022 45.82 46.17 45.66 45.74 1,512,924 -0.59(-1.27%)
Aug 05, 2022 45.84 46.40 45.82 46.33 923,328 +0.49(+1.08%)
Aug 04, 2022 46.09 46.15 45.68 45.83 1,112,497 +0.31(+0.68%)
Aug 03, 2022 46.11 46.17 45.51 45.53 1,925,477 +0.05(+0.10%)
Aug 02, 2022 46.18 46.45 45.41 45.48 1,634,164 -0.09(-0.20%)
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.