Skip to main content

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

49.00 -1.36 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 49.50 49.61 48.58 49.00 2,973,970 -1.36(-2.70%)
May 22, 2024 48.71 50.59 48.65 50.36 2,131,935 +1.41(+2.88%)
May 21, 2024 48.60 49.00 48.59 48.95 725,651 +0.53(+1.09%)
May 20, 2024 48.39 48.76 48.35 48.42 1,273,829 -0.25(-0.51%)
May 17, 2024 48.61 48.67 48.31 48.67 838,711 -0.15(-0.31%)
May 16, 2024 49.00 49.10 48.71 48.82 1,963,607 -0.19(-0.39%)
May 15, 2024 49.53 49.69 48.81 49.01 4,478,024 -0.49(-0.99%)
May 14, 2024 49.09 49.84 49.08 49.50 2,757,448 -0.71(-1.41%)
May 13, 2024 49.82 50.31 49.76 50.21 1,254,354 +0.93(+1.89%)
May 10, 2024 48.80 49.28 48.70 49.28 1,062,734 +0.59(+1.21%)
May 09, 2024 48.19 48.82 48.10 48.69 1,121,985 +0.63(+1.31%)
May 08, 2024 48.19 48.31 47.92 48.06 1,671,683 +0.51(+1.07%)
May 07, 2024 47.41 47.79 47.34 47.55 1,295,983 +0.23(+0.49%)
May 06, 2024 47.25 47.44 46.99 47.32 1,238,222 +0.31(+0.65%)
May 03, 2024 47.47 47.58 46.98 47.02 1,161,129 -0.43(-0.91%)
May 02, 2024 47.05 47.46 46.31 47.45 4,791,469 -0.55(-1.14%)
May 01, 2024 47.17 48.32 46.86 48.00 1,421,263 +0.77(+1.63%)
Apr 30, 2024 47.55 47.86 47.22 47.23 3,317,440 +0.13(+0.29%)
Apr 29, 2024 47.17 47.48 47.02 47.09 3,424,676 -0.04(-0.08%)
Apr 26, 2024 46.85 47.46 46.21 47.13 4,324,124 -0.22(-0.47%)
Apr 25, 2024 46.82 47.80 46.67 47.35 6,744,070 +2.64(+5.90%)
Apr 24, 2024 45.63 45.64 44.43 44.71 1,732,657 -1.04(-2.26%)
Apr 23, 2024 45.16 46.41 45.09 45.75 1,735,432 +0.52(+1.15%)
Apr 22, 2024 44.26 45.24 44.24 45.23 2,336,311 +0.82(+1.84%)
Apr 19, 2024 44.02 44.83 43.93 44.42 3,410,747 +0.87(+2.00%)
Apr 18, 2024 43.62 43.85 43.38 43.54 4,544,351 -0.69(-1.56%)
Apr 17, 2024 44.45 44.53 44.01 44.23 3,903,343 +0.30(+0.68%)
Apr 16, 2024 44.16 44.39 43.94 43.94 1,762,196 -0.42(-0.95%)
Apr 15, 2024 44.86 44.99 44.14 44.36 2,081,876 +0.30(+0.67%)
Apr 12, 2024 44.11 44.28 43.97 44.06 1,765,671 -0.64(-1.44%)
Apr 11, 2024 45.47 45.52 44.41 44.70 1,269,572 -0.51(-1.12%)
Apr 10, 2024 45.45 45.52 45.05 45.21 3,071,955 -0.38(-0.84%)
Apr 09, 2024 45.22 45.65 45.16 45.60 3,465,796 +0.36(+0.81%)
Apr 08, 2024 45.41 45.46 45.18 45.23 1,574,824 -0.10(-0.21%)
Apr 05, 2024 45.03 45.45 44.98 45.33 1,344,576 -0.53(-1.15%)
Apr 04, 2024 46.69 46.69 45.85 45.86 1,832,027 -0.15(-0.33%)
Apr 03, 2024 46.05 46.29 45.84 46.01 1,420,340 +0.25(+0.55%)
Apr 02, 2024 46.25 46.26 45.74 45.76 1,361,130 -0.57(-1.22%)
Apr 01, 2024 47.07 47.07 46.06 46.33 1,352,726 -0.30(-0.64%)
Mar 28, 2024 47.25 47.43 46.34 46.62 2,569,837 -0.90(-1.90%)
Mar 27, 2024 47.65 47.82 47.52 47.53 2,777,781 -0.20(-0.42%)
Mar 26, 2024 47.19 47.80 47.16 47.73 3,768,438 +0.30(+0.63%)
Mar 25, 2024 46.27 48.45 46.24 47.43 3,804,124 +1.31(+2.85%)
Mar 22, 2024 46.20 46.31 45.89 46.12 2,432,036 +0.33(+0.71%)
Mar 21, 2024 45.47 45.88 45.45 45.79 1,648,059 -0.48(-1.04%)
Mar 20, 2024 45.41 46.34 45.32 46.27 1,032,471 +0.72(+1.58%)
Mar 19, 2024 45.40 45.61 45.31 45.55 660,562 -0.34(-0.73%)
Mar 18, 2024 46.09 46.16 45.80 45.88 1,001,961 -0.44(-0.95%)
Mar 15, 2024 46.38 46.54 46.09 46.33 1,320,807 +0.19(+0.42%)
Mar 14, 2024 46.50 46.50 45.88 46.13 1,094,919 -0.14(-0.31%)
Mar 13, 2024 46.34 46.55 46.21 46.28 838,356 -0.21(-0.45%)
Mar 12, 2024 46.43 46.49 46.24 46.49 773,093 +0.11(+0.23%)
Mar 11, 2024 46.43 46.53 46.15 46.38 828,265 +0.10(+0.21%)
Mar 08, 2024 46.04 46.29 46.03 46.29 863,356 +0.18(+0.40%)
Mar 07, 2024 46.10 46.30 45.92 46.11 698,929 +0.36(+0.80%)
Mar 06, 2024 45.41 45.82 45.38 45.74 2,796,377 +0.17(+0.38%)
Mar 05, 2024 45.63 45.79 45.42 45.57 2,060,517 +0.34(+0.74%)
Mar 04, 2024 45.06 45.45 44.94 45.23 2,061,262 -0.13(-0.30%)
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.