Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

49.28 +0.59 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Oct 31, 2019 37.42 37.50 36.90 36.97 3,495,570 -1.11(-2.91%)
Oct 30, 2019 37.40 38.08 37.28 38.07 1,577,044 +0.58(+1.54%)
Oct 29, 2019 37.30 37.62 37.27 37.50 908,788 +0.27(+0.73%)
Oct 28, 2019 36.97 37.27 36.90 37.22 1,043,224 +0.03(+0.09%)
Oct 25, 2019 36.81 37.22 36.75 37.19 1,276,415 -0.02(-0.04%)
Oct 24, 2019 37.13 37.28 37.01 37.21 1,127,663 +0.49(+1.33%)
Oct 23, 2019 36.49 36.73 36.42 36.72 1,099,820 +0.36(+0.99%)
Oct 22, 2019 36.65 36.85 36.25 36.36 1,609,110 -0.50(-1.35%)
Oct 21, 2019 37.21 37.23 36.85 36.86 1,649,057 -0.18(-0.50%)
Oct 18, 2019 37.14 37.20 36.84 37.04 1,600,505 -0.26(-0.71%)
Oct 17, 2019 37.12 37.41 37.11 37.30 1,028,258 +0.61(+1.66%)
Oct 16, 2019 36.54 36.77 36.49 36.69 756,536 +0.14(+0.40%)
Oct 15, 2019 36.17 36.61 36.15 36.55 822,276 +0.54(+1.49%)
Oct 14, 2019 36.00 36.13 35.93 36.01 835,441 -0.05(-0.13%)
Oct 11, 2019 36.22 36.34 36.01 36.06 872,674 +0.09(+0.25%)
Oct 10, 2019 35.96 36.29 35.91 35.97 971,320 -0.10(-0.27%)
Oct 09, 2019 36.21 36.25 36.03 36.07 781,614 -0.02(-0.07%)
Oct 08, 2019 36.27 36.33 36.06 36.09 885,761 -0.16(-0.44%)
Oct 07, 2019 36.33 36.48 36.24 36.25 1,151,911 -0.18(-0.51%)
Oct 04, 2019 36.16 36.49 36.12 36.44 2,134,007 +0.60(+1.68%)
Oct 03, 2019 35.66 35.96 35.61 35.84 1,344,892 +0.34(+0.95%)
Oct 02, 2019 35.83 35.92 35.41 35.50 2,371,218 -0.75(-2.06%)
Oct 01, 2019 36.98 37.05 36.16 36.25 4,681,919 -0.92(-2.48%)
Sep 30, 2019 37.01 37.29 36.98 37.17 2,182,658 +0.06(+0.15%)
Sep 27, 2019 36.98 37.37 36.98 37.11 2,618,023 -0.30(-0.79%)
Sep 26, 2019 37.41 37.79 37.26 37.41 5,356,643 +0.10(+0.28%)
Sep 25, 2019 37.38 37.45 37.20 37.30 4,706,641 -0.11(-0.30%)
Sep 24, 2019 37.39 37.59 37.23 37.42 3,462,072 +0.34(+0.93%)
Sep 23, 2019 36.86 37.09 36.82 37.07 2,201,485 -0.20(-0.54%)
Sep 20, 2019 36.53 37.38 36.45 37.27 4,430,683 +1.24(+3.43%)
Sep 19, 2019 35.89 36.13 35.88 36.04 1,238,589 +0.41(+1.15%)
Sep 18, 2019 35.54 35.68 35.47 35.63 2,063,954 +0.09(+0.25%)
Sep 17, 2019 35.13 35.56 35.12 35.54 2,298,444 +0.56(+1.61%)
Sep 16, 2019 35.11 35.25 34.83 34.98 1,574,444 -0.09(-0.25%)
Sep 13, 2019 35.47 35.48 34.54 35.07 2,571,529 -0.07(-0.21%)
Sep 12, 2019 35.16 35.35 35.02 35.14 2,210,156 +0.22(+0.62%)
Sep 11, 2019 34.81 34.99 34.78 34.92 1,506,936 -0.02(-0.07%)
Sep 10, 2019 34.61 35.04 34.48 34.95 1,604,750 -0.18(-0.53%)
Sep 09, 2019 35.64 35.66 35.09 35.13 1,559,638 -0.91(-2.52%)
Sep 06, 2019 35.88 36.14 35.88 36.04 1,161,862 +0.11(+0.31%)
Sep 05, 2019 36.07 36.10 35.84 35.92 943,530 +0.04(+0.11%)
Sep 04, 2019 35.84 35.97 35.80 35.88 1,776,991 +0.26(+0.74%)
Sep 03, 2019 35.52 35.75 35.50 35.62 1,857,856 +1.16(+3.38%)
Aug 30, 2019 34.76 34.79 34.36 34.46 1,838,462 +0.03(+0.09%)
Aug 29, 2019 34.71 34.75 34.41 34.42 2,947,769 -0.09(-0.26%)
Aug 28, 2019 34.43 34.73 34.29 34.51 1,267,377 +0.06(+0.16%)
Aug 27, 2019 34.58 34.71 34.46 34.46 1,135,251 +0.15(+0.44%)
Aug 26, 2019 34.25 34.38 34.10 34.30 689,808 +0.14(+0.42%)
Aug 23, 2019 34.26 34.53 34.06 34.16 920,290 +0.01(+0.02%)
Aug 22, 2019 34.38 34.47 34.14 34.15 1,220,721 -0.51(-1.46%)
Aug 21, 2019 34.60 34.79 34.50 34.66 1,340,802 +0.48(+1.41%)
Aug 20, 2019 34.47 34.50 34.17 34.18 2,171,531 -0.10(-0.30%)
Aug 19, 2019 34.27 34.41 34.23 34.28 1,456,612 +0.57(+1.69%)
Aug 16, 2019 33.55 33.96 33.54 33.71 1,217,082 +0.30(+0.89%)
Aug 15, 2019 33.45 33.65 33.23 33.41 1,241,361 -0.08(-0.24%)
Aug 14, 2019 34.02 34.09 33.49 33.49 1,330,194 -0.28(-0.83%)
Aug 13, 2019 33.61 34.06 33.57 33.77 1,174,690 +0.55(+1.67%)
Aug 12, 2019 33.18 33.38 33.07 33.22 659,384 -0.13(-0.39%)
Aug 09, 2019 33.41 33.52 33.11 33.35 805,612 -0.14(-0.41%)
Aug 08, 2019 33.24 33.59 33.18 33.49 1,017,373 +0.75(+2.28%)
Aug 07, 2019 32.53 32.92 32.39 32.74 1,210,094 +0.09(+0.27%)
Aug 06, 2019 32.68 32.75 32.46 32.65 911,540 +0.29(+0.89%)
Aug 05, 2019 32.77 32.82 32.09 32.36 1,351,048 -0.78(-2.35%)
Aug 02, 2019 33.31 33.37 32.99 33.14 1,281,775 -0.43(-1.29%)
Aug 01, 2019 33.31 33.67 33.28 33.57 1,712,975 +0.12(+0.36%)
Jul 31, 2019 33.25 33.83 33.23 33.45 1,188,985 -0.30(-0.88%)
Jul 30, 2019 33.81 33.95 33.66 33.75 1,698,221 -0.77(-2.23%)
Jul 29, 2019 34.89 34.95 34.44 34.52 2,911,181 +0.54(+1.58%)
Jul 26, 2019 33.85 34.10 33.83 33.98 1,559,869 +0.26(+0.79%)
Jul 25, 2019 34.12 34.13 33.63 33.72 2,284,103 -0.30(-0.87%)
Jul 24, 2019 33.82 34.04 33.80 34.02 2,016,445 -0.17(-0.49%)
Jul 23, 2019 34.03 34.24 33.96 34.18 2,072,655 +0.34(+1.02%)
Jul 22, 2019 33.87 34.06 33.80 33.84 2,850,363 +0.18(+0.55%)
Jul 19, 2019 33.49 33.69 33.41 33.65 4,214,665 +0.00(+0.00%)
Jul 18, 2019 33.68 33.71 33.29 33.65 2,331,665 +0.30(+0.91%)
Jul 17, 2019 33.57 33.64 33.33 33.35 891,183 -0.21(-0.62%)
Jul 16, 2019 33.72 33.73 33.34 33.56 1,458,876 +0.14(+0.43%)
Jul 15, 2019 33.22 33.49 33.14 33.41 3,254,147 +0.30(+0.90%)
Jul 12, 2019 33.33 33.34 33.02 33.12 3,032,609 -0.87(-2.55%)
Jul 11, 2019 34.43 34.45 33.75 33.98 1,689,758 -0.71(-2.06%)
Jul 10, 2019 34.98 35.01 34.50 34.70 1,337,729 -0.02(-0.05%)
Jul 09, 2019 34.63 34.79 34.61 34.71 1,628,057 +0.22(+0.65%)
Jul 08, 2019 34.56 34.58 34.37 34.49 1,972,614 -0.31(-0.90%)
Jul 05, 2019 35.05 35.07 34.75 34.80 1,085,078 -0.50(-1.41%)
Jul 03, 2019 35.36 35.40 35.22 35.30 1,535,064 +0.23(+0.66%)
Jul 02, 2019 35.07 35.17 34.89 35.07 1,941,303 +0.11(+0.32%)
Jul 01, 2019 34.97 35.11 34.83 34.95 1,443,302 +0.24(+0.69%)
Jun 28, 2019 34.58 34.73 34.53 34.71 2,248,311 +0.14(+0.39%)
Jun 27, 2019 34.45 34.86 34.26 34.58 1,337,008 -0.04(-0.12%)
Jun 26, 2019 34.68 34.75 34.41 34.62 936,413 -0.27(-0.78%)
Jun 25, 2019 35.11 35.27 34.86 34.89 1,495,453 -0.28(-0.80%)
Jun 24, 2019 35.23 35.28 35.09 35.17 806,598 -0.25(-0.70%)
Jun 21, 2019 35.25 35.55 35.06 35.42 2,588,107 +0.17(+0.48%)
Jun 20, 2019 35.66 35.78 35.18 35.25 1,460,056 -0.11(-0.32%)
Jun 19, 2019 34.78 35.39 34.70 35.36 3,962,193 +0.78(+2.25%)
Jun 18, 2019 34.77 34.86 34.58 34.58 1,576,696 +0.37(+1.08%)
Jun 17, 2019 34.02 34.24 33.97 34.22 4,321,793 +0.14(+0.42%)
Jun 14, 2019 34.18 34.30 34.02 34.07 3,686,398 -0.17(-0.49%)
Jun 13, 2019 34.38 34.51 34.16 34.24 2,719,502 -0.47(-1.34%)
Jun 12, 2019 34.68 34.97 34.61 34.71 5,280,427 +0.24(+0.70%)
Jun 11, 2019 34.67 34.74 34.38 34.46 4,633,470 -0.52(-1.49%)
Jun 10, 2019 35.05 35.27 34.88 34.99 5,700,666 -0.48(-1.36%)
Jun 07, 2019 35.86 35.88 35.42 35.47 5,949,917 +1.85(+5.49%)
Jun 06, 2019 33.77 34.13 33.57 33.62 1,721,597 +0.31(+0.94%)
Jun 05, 2019 33.26 33.38 33.09 33.31 1,117,261 +0.06(+0.19%)
Jun 04, 2019 33.33 33.41 33.14 33.25 729,511 +0.27(+0.83%)
Jun 03, 2019 33.02 33.17 32.88 32.97 1,050,218 +0.54(+1.66%)
May 31, 2019 32.44 32.47 32.24 32.43 756,750 -0.31(-0.96%)
May 30, 2019 32.68 32.82 32.54 32.75 1,052,716 +0.00(+0.00%)
May 29, 2019 32.67 32.78 32.55 32.75 1,173,896 -0.44(-1.33%)
May 28, 2019 33.41 33.53 33.11 33.19 1,503,039 -0.73(-2.15%)
May 24, 2019 33.70 34.23 33.67 33.92 1,488,570 +0.14(+0.40%)
May 23, 2019 33.52 33.82 33.48 33.78 948,749 +0.02(+0.05%)
May 22, 2019 33.08 33.85 33.06 33.77 1,792,744 +0.73(+2.21%)
May 21, 2019 32.95 33.12 32.89 33.04 635,495 -0.20(-0.60%)
May 20, 2019 33.17 33.39 33.10 33.24 951,196 -0.38(-1.12%)
May 17, 2019 33.45 33.73 33.44 33.61 1,754,074 +0.19(+0.58%)
May 16, 2019 33.45 33.70 33.38 33.42 473,726 +0.22(+0.68%)
May 15, 2019 32.94 33.27 32.90 33.20 443,899 +0.26(+0.80%)
May 14, 2019 32.86 33.14 32.85 32.93 768,170 +0.00(+0.00%)
May 13, 2019 32.66 32.96 32.62 32.93 1,247,742 -0.03(-0.10%)
May 10, 2019 33.00 33.06 32.79 32.96 1,836,966 -0.22(-0.65%)
May 09, 2019 32.88 33.25 32.88 33.18 960,962 +0.18(+0.56%)
May 08, 2019 33.05 33.23 32.96 33.00 875,155 +0.01(+0.02%)
May 07, 2019 33.23 33.33 32.63 32.99 1,355,613 -0.46(-1.36%)
May 06, 2019 32.73 33.50 32.70 33.44 1,993,619 -0.21(-0.62%)
May 03, 2019 33.52 33.68 33.37 33.65 684,175 +0.25(+0.74%)
May 02, 2019 33.40 33.45 33.17 33.41 1,565,144 -0.04(-0.12%)
May 01, 2019 33.46 33.77 33.42 33.44 939,653 -0.25(-0.73%)
Apr 30, 2019 33.39 33.71 33.14 33.69 3,510,191 +0.29(+0.88%)
Apr 29, 2019 33.20 33.48 33.20 33.40 3,630,904 +0.56(+1.71%)
Apr 26, 2019 32.83 32.89 32.46 32.84 2,312,125 +1.09(+3.42%)
Apr 25, 2019 31.66 31.81 31.33 31.75 2,658,932 -0.21(-0.65%)
Apr 24, 2019 32.00 32.10 31.91 31.96 690,060 -0.18(-0.55%)
Apr 23, 2019 31.90 32.20 31.86 32.13 1,292,524 +0.28(+0.87%)
Apr 22, 2019 31.72 31.95 31.71 31.86 784,176 +0.03(+0.10%)
Apr 18, 2019 31.78 31.95 31.41 31.83 2,045,127 +0.17(+0.54%)
Apr 17, 2019 32.08 32.10 31.49 31.66 1,397,650 -0.51(-1.58%)
Apr 16, 2019 32.75 32.77 32.13 32.16 1,539,312 -0.68(-2.06%)
Apr 15, 2019 32.70 32.86 32.60 32.84 1,747,268 +0.02(+0.05%)
Apr 12, 2019 32.93 33.01 32.71 32.83 1,576,160 -0.53(-1.59%)
Apr 11, 2019 33.58 33.61 33.20 33.36 684,865 -0.41(-1.21%)
Apr 10, 2019 33.88 33.98 33.77 33.77 1,776,562 -0.16(-0.48%)
Apr 09, 2019 33.98 34.09 33.91 33.93 560,046 -0.15(-0.43%)
Apr 08, 2019 34.32 34.33 34.01 34.08 568,897 +0.18(+0.55%)
Apr 05, 2019 33.90 34.04 33.84 33.89 822,801 -0.12(-0.34%)
Apr 04, 2019 33.96 34.08 33.81 34.01 1,180,067 +0.02(+0.07%)
Apr 03, 2019 33.77 34.10 33.71 33.98 816,097 -0.03(-0.09%)
Apr 02, 2019 34.17 34.24 33.98 34.01 1,297,226 -0.12(-0.34%)
Apr 01, 2019 34.31 34.33 34.07 34.13 539,325 +0.02(+0.05%)
Mar 29, 2019 33.91 34.21 33.86 34.11 1,675,586 +0.02(+0.05%)
Mar 28, 2019 34.08 34.18 34.00 34.10 773,826 +0.36(+1.07%)
Mar 27, 2019 33.78 33.93 33.56 33.74 856,328 -0.31(-0.91%)
Mar 26, 2019 34.19 34.29 34.01 34.04 912,294 +0.18(+0.55%)
Mar 25, 2019 34.01 34.08 33.81 33.86 844,113 -0.24(-0.70%)
Mar 22, 2019 34.30 34.41 33.99 34.10 3,567,939 -0.90(-2.58%)
Mar 21, 2019 34.72 35.05 34.72 35.00 1,174,927 +0.02(+0.04%)
Mar 20, 2019 34.79 35.10 34.69 34.98 2,000,984 +0.21(+0.60%)
Mar 19, 2019 34.67 34.82 34.59 34.78 1,297,701 +0.18(+0.51%)
Mar 18, 2019 34.52 34.66 34.50 34.60 1,059,479 -0.14(-0.40%)
Mar 15, 2019 34.49 34.78 34.37 34.74 1,590,957 +0.59(+1.71%)
Mar 14, 2019 34.04 34.19 33.84 34.15 1,432,614 +0.18(+0.54%)
Mar 13, 2019 33.73 34.04 33.72 33.97 2,075,047 +0.42(+1.24%)
Mar 12, 2019 33.48 33.68 33.48 33.55 730,371 +0.05(+0.16%)
Mar 11, 2019 33.29 33.53 33.20 33.50 1,458,950 +0.44(+1.33%)
Mar 08, 2019 33.49 33.53 33.03 33.06 2,118,464 -0.04(-0.12%)
Mar 07, 2019 33.21 33.35 33.05 33.10 2,650,164 -0.27(-0.81%)
Mar 06, 2019 33.63 33.65 33.27 33.37 2,149,796 +0.15(+0.44%)
Mar 05, 2019 33.22 33.37 33.14 33.22 2,397,114 +0.48(+1.46%)
Mar 04, 2019 32.93 32.94 32.60 32.74 1,301,890 +0.27(+0.83%)
Mar 01, 2019 32.39 32.62 32.36 32.47 1,628,988 +0.42(+1.32%)
Feb 28, 2019 32.15 32.33 32.05 32.05 1,230,270 +0.22(+0.70%)
Feb 27, 2019 31.98 32.01 31.71 31.83 613,012 -0.05(-0.17%)
Feb 26, 2019 31.71 31.99 31.71 31.88 1,120,706 +0.42(+1.35%)
Feb 25, 2019 31.89 31.90 31.32 31.46 1,453,679 -0.27(-0.85%)
Feb 22, 2019 31.74 31.81 31.64 31.73 1,001,925 -0.12(-0.36%)
Feb 21, 2019 32.07 32.10 31.78 31.84 1,725,893 -0.63(-1.95%)
Feb 20, 2019 32.43 32.54 32.40 32.47 682,848 -0.05(-0.17%)
Feb 19, 2019 32.77 32.82 32.47 32.53 1,263,469 -0.25(-0.78%)
Feb 15, 2019 32.47 32.80 32.41 32.78 1,004,391 +0.76(+2.38%)
Feb 14, 2019 31.86 32.22 31.78 32.02 1,015,281 -0.05(-0.14%)
Feb 13, 2019 32.17 32.32 32.04 32.06 1,701,084 -0.85(-2.58%)
Feb 12, 2019 32.78 33.00 32.77 32.91 697,841 +0.30(+0.92%)
Feb 11, 2019 32.63 32.79 32.56 32.61 730,400 -0.24(-0.73%)
Feb 08, 2019 33.07 33.07 32.72 32.85 1,215,705 +0.10(+0.31%)
Feb 07, 2019 33.38 33.41 32.60 32.75 1,873,146 -0.68(-2.03%)
Feb 06, 2019 33.34 33.48 33.20 33.43 1,496,634 -0.16(-0.48%)
Feb 05, 2019 33.65 33.83 33.53 33.59 876,838 -0.12(-0.34%)
Feb 04, 2019 33.47 33.71 33.22 33.71 943,020 +0.38(+1.13%)
Feb 01, 2019 33.29 33.47 33.25 33.33 933,001 -0.15(-0.44%)
Jan 31, 2019 33.25 33.55 33.14 33.47 1,100,019 +0.33(+1.00%)
Jan 30, 2019 32.60 33.16 32.58 33.14 1,737,056 +0.29(+0.89%)
Jan 29, 2019 32.78 32.94 32.73 32.85 950,170 +0.55(+1.72%)
Jan 28, 2019 32.20 32.41 32.19 32.30 1,144,382 +0.12(+0.36%)
Jan 25, 2019 32.16 32.32 32.06 32.18 1,062,671 +0.42(+1.33%)
Jan 24, 2019 32.16 32.18 31.66 31.76 1,435,969 -0.31(-0.96%)
Jan 23, 2019 32.18 32.30 31.96 32.06 964,886 +0.10(+0.31%)
Jan 22, 2019 31.89 32.04 31.81 31.96 1,748,595 +0.01(+0.02%)
Jan 18, 2019 32.19 32.20 31.82 31.96 985,700 -0.44(-1.36%)
Jan 17, 2019 32.30 32.40 32.22 32.40 520,967 -0.12(-0.38%)
Jan 16, 2019 32.55 32.70 32.50 32.52 674,533 -0.02(-0.07%)
Jan 15, 2019 32.39 32.63 32.38 32.54 1,137,267 +0.45(+1.42%)
Jan 14, 2019 32.27 32.30 32.06 32.09 942,114 -0.61(-1.86%)
Jan 11, 2019 32.77 32.84 32.60 32.70 979,989 -0.30(-0.91%)
Jan 10, 2019 32.81 33.05 32.80 33.00 846,386 +0.06(+0.19%)
Jan 09, 2019 32.84 33.03 32.84 32.94 1,062,652 -0.02(-0.05%)
Jan 08, 2019 32.84 32.97 32.67 32.95 1,267,553 +0.42(+1.30%)
Jan 07, 2019 32.58 32.70 32.43 32.53 1,108,510 -0.46(-1.40%)
Jan 04, 2019 32.77 33.24 32.67 32.99 1,961,276 +0.29(+0.90%)
Jan 03, 2019 32.80 32.95 32.67 32.70 2,235,219 -0.32(-0.98%)
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.