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, 2019 39.01 39.09 38.46 38.53 3,353,420 -1.15(-2.91%)
Oct 30, 2019 38.99 39.70 38.86 39.69 1,512,912 +0.60(+1.54%)
Oct 29, 2019 38.88 39.21 38.85 39.09 871,831 +0.28(+0.73%)
Oct 28, 2019 38.53 38.85 38.46 38.80 1,000,800 +0.03(+0.09%)
Oct 25, 2019 38.37 38.79 38.31 38.77 1,224,509 -0.02(-0.04%)
Oct 24, 2019 38.70 38.86 38.58 38.79 1,081,806 +0.51(+1.33%)
Oct 23, 2019 38.03 38.29 37.97 38.28 1,055,095 +0.38(+0.99%)
Oct 22, 2019 38.21 38.41 37.79 37.90 1,543,674 -0.52(-1.35%)
Oct 21, 2019 38.79 38.81 38.41 38.42 1,581,996 -0.19(-0.50%)
Oct 18, 2019 38.71 38.78 38.40 38.61 1,535,420 -0.28(-0.71%)
Oct 17, 2019 38.69 38.99 38.69 38.89 986,443 +0.64(+1.66%)
Oct 16, 2019 38.09 38.33 38.03 38.25 725,771 +0.15(+0.40%)
Oct 15, 2019 37.70 38.16 37.68 38.10 788,837 +0.56(+1.49%)
Oct 14, 2019 37.53 37.66 37.46 37.54 801,467 -0.05(-0.13%)
Oct 11, 2019 37.76 37.88 37.54 37.59 837,186 +0.09(+0.25%)
Oct 10, 2019 37.49 37.83 37.43 37.50 931,820 -0.10(-0.27%)
Oct 09, 2019 37.75 37.78 37.56 37.60 749,829 -0.03(-0.07%)
Oct 08, 2019 37.81 37.87 37.59 37.62 849,741 -0.17(-0.44%)
Oct 07, 2019 37.87 38.02 37.77 37.79 1,105,068 -0.19(-0.51%)
Oct 04, 2019 37.69 38.03 37.65 37.98 2,047,226 +0.63(+1.68%)
Oct 03, 2019 37.17 37.49 37.12 37.36 1,290,201 +0.35(+0.95%)
Oct 02, 2019 37.35 37.45 36.91 37.00 2,274,790 -0.78(-2.06%)
Oct 01, 2019 38.54 38.62 37.69 37.78 4,491,525 -0.96(-2.48%)
Sep 30, 2019 38.58 38.87 38.54 38.74 2,093,899 +0.06(+0.15%)
Sep 27, 2019 38.54 38.95 38.54 38.69 2,511,559 -0.31(-0.79%)
Sep 26, 2019 38.99 39.40 38.84 38.99 5,138,811 +0.11(+0.28%)
Sep 25, 2019 38.97 39.04 38.78 38.89 4,515,242 -0.12(-0.30%)
Sep 24, 2019 38.98 39.19 38.81 39.00 3,321,284 +0.36(+0.93%)
Sep 23, 2019 38.43 38.66 38.38 38.64 2,111,960 -0.21(-0.54%)
Sep 20, 2019 38.07 38.97 37.99 38.85 4,250,506 +1.29(+3.43%)
Sep 19, 2019 37.41 37.66 37.41 37.56 1,188,221 +0.43(+1.15%)
Sep 18, 2019 37.05 37.20 36.97 37.14 1,980,022 +0.09(+0.25%)
Sep 17, 2019 36.62 37.07 36.61 37.05 2,204,976 +0.59(+1.61%)
Sep 16, 2019 36.59 36.74 36.30 36.46 1,510,418 -0.09(-0.25%)
Sep 13, 2019 36.97 36.99 36.01 36.55 2,466,956 -0.08(-0.21%)
Sep 12, 2019 36.65 36.85 36.50 36.63 2,120,278 +0.23(+0.62%)
Sep 11, 2019 36.28 36.47 36.25 36.40 1,445,655 -0.03(-0.07%)
Sep 10, 2019 36.08 36.52 35.94 36.43 1,539,491 -0.19(-0.53%)
Sep 09, 2019 37.15 37.17 36.58 36.62 1,496,214 -0.95(-2.52%)
Sep 06, 2019 37.40 37.67 37.40 37.56 1,114,614 +0.12(+0.31%)
Sep 05, 2019 37.60 37.63 37.36 37.45 905,161 +0.04(+0.11%)
Sep 04, 2019 37.36 37.50 37.32 37.41 1,704,728 +0.28(+0.74%)
Sep 03, 2019 37.02 37.26 37.00 37.13 1,782,305 +1.21(+3.38%)
Aug 30, 2019 36.23 36.27 35.82 35.92 1,763,700 +0.03(+0.09%)
Aug 29, 2019 36.18 36.22 35.87 35.88 2,827,895 -0.09(-0.26%)
Aug 28, 2019 35.89 36.20 35.74 35.98 1,215,838 +0.06(+0.16%)
Aug 27, 2019 36.05 36.18 35.92 35.92 1,089,085 +0.16(+0.44%)
Aug 26, 2019 35.70 35.84 35.54 35.76 661,756 +0.15(+0.42%)
Aug 23, 2019 35.72 35.99 35.50 35.61 882,866 +0.01(+0.02%)
Aug 22, 2019 35.83 35.93 35.58 35.60 1,171,079 -0.53(-1.46%)
Aug 21, 2019 36.07 36.26 35.97 36.13 1,286,277 +0.50(+1.41%)
Aug 20, 2019 35.93 35.96 35.62 35.62 2,083,224 -0.11(-0.30%)
Aug 19, 2019 35.72 35.87 35.68 35.73 1,397,378 +0.59(+1.69%)
Aug 16, 2019 34.97 35.40 34.96 35.14 1,167,588 +0.31(+0.89%)
Aug 15, 2019 34.86 35.07 34.64 34.83 1,190,880 -0.08(-0.24%)
Aug 14, 2019 35.46 35.53 34.91 34.91 1,276,101 -0.29(-0.83%)
Aug 13, 2019 35.03 35.51 35.00 35.21 1,126,920 +0.58(+1.67%)
Aug 12, 2019 34.59 34.79 34.47 34.63 632,570 -0.13(-0.39%)
Aug 09, 2019 34.83 34.94 34.51 34.76 772,852 -0.14(-0.41%)
Aug 08, 2019 34.65 35.01 34.59 34.91 976,000 +0.78(+2.28%)
Aug 07, 2019 33.91 34.31 33.77 34.13 1,160,885 +0.09(+0.27%)
Aug 06, 2019 34.06 34.14 33.83 34.04 874,471 +0.30(+0.89%)
Aug 05, 2019 34.16 34.21 33.45 33.73 1,296,107 -0.81(-2.35%)
Aug 02, 2019 34.72 34.79 34.39 34.55 1,229,651 -0.45(-1.29%)
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.