Skip to main content

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

47.53 -0.91 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 47.44 47.59 47.08 47.53 2,244,738 -0.91(-1.88%)
Jun 12, 2024 48.48 48.94 48.16 48.44 1,966,036 -0.07(-0.14%)
Jun 11, 2024 48.15 48.60 48.02 48.51 5,399,081 -0.35(-0.72%)
Jun 10, 2024 48.24 48.86 48.11 48.86 3,570,028 -0.12(-0.24%)
Jun 07, 2024 49.26 49.42 48.94 48.98 1,284,163 -0.53(-1.07%)
Jun 06, 2024 49.09 49.60 49.03 49.51 1,065,141 +0.38(+0.77%)
Jun 05, 2024 49.63 49.77 49.07 49.13 1,956,219 -0.08(-0.16%)
Jun 04, 2024 49.58 49.73 49.04 49.21 1,512,396 -0.04(-0.08%)
Jun 03, 2024 48.52 49.40 48.50 49.25 1,976,004 +0.22(+0.45%)
May 31, 2024 48.14 49.07 48.11 49.03 2,096,334 +1.20(+2.51%)
May 30, 2024 47.69 48.15 47.50 47.83 1,167,944 +0.26(+0.55%)
May 29, 2024 47.26 47.59 47.19 47.57 1,150,644 -0.37(-0.77%)
May 28, 2024 48.43 48.47 47.80 47.94 1,804,535 -0.60(-1.24%)
May 24, 2024 48.69 48.85 48.44 48.54 1,423,816 -0.46(-0.94%)
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(+1.30%)
May 08, 2024 48.19 48.31 47.92 48.06 1,671,667 +0.51(+1.07%)
May 07, 2024 47.41 47.79 47.34 47.55 1,295,971 +0.23(+0.49%)
May 06, 2024 47.25 47.44 46.99 47.32 1,238,210 +0.31(+0.65%)
May 03, 2024 47.47 47.58 46.98 47.02 1,161,118 -0.43(-0.91%)
May 02, 2024 47.05 47.46 46.31 47.45 4,791,424 -0.55(-1.14%)
May 01, 2024 47.17 48.32 46.86 48.00 1,421,250 +0.77(+1.62%)
Apr 30, 2024 47.55 47.86 47.22 47.23 3,317,409 +0.13(+0.29%)
Apr 29, 2024 47.17 47.48 47.02 47.09 3,424,644 -0.04(-0.08%)
Apr 26, 2024 46.85 47.46 46.21 47.13 4,324,083 -0.22(-0.47%)
Apr 25, 2024 46.82 47.80 46.67 47.35 6,744,007 +2.64(+5.90%)
Apr 24, 2024 45.63 45.64 44.43 44.72 1,732,641 -1.04(-2.26%)
Apr 23, 2024 45.16 46.41 45.09 45.75 1,735,416 +0.52(+1.15%)
Apr 22, 2024 44.26 45.24 44.24 45.23 2,336,289 +0.82(+1.84%)
Apr 19, 2024 44.02 44.83 43.93 44.42 3,410,716 +0.87(+2.00%)
Apr 18, 2024 43.62 43.85 43.38 43.54 4,544,309 -0.69(-1.56%)
Apr 17, 2024 44.45 44.53 44.01 44.24 3,903,307 +0.30(+0.68%)
Apr 16, 2024 44.16 44.39 43.94 43.94 1,762,179 -0.42(-0.95%)
Apr 15, 2024 44.86 44.99 44.14 44.36 2,081,856 +0.30(+0.67%)
Apr 12, 2024 44.11 44.28 43.97 44.06 1,765,655 -0.64(-1.44%)
Apr 11, 2024 45.47 45.52 44.41 44.71 1,269,560 -0.51(-1.12%)
Apr 10, 2024 45.45 45.52 45.05 45.21 3,071,927 -0.38(-0.84%)
Apr 09, 2024 45.22 45.66 45.16 45.60 3,465,764 +0.36(+0.81%)
Apr 08, 2024 45.41 45.46 45.19 45.23 1,574,809 -0.10(-0.21%)
Apr 05, 2024 45.03 45.45 44.98 45.33 1,344,563 -0.53(-1.15%)
Apr 04, 2024 46.69 46.69 45.85 45.86 1,832,010 -0.15(-0.33%)
Apr 03, 2024 46.05 46.29 45.84 46.01 1,420,327 +0.25(+0.55%)
Apr 02, 2024 46.25 46.26 45.74 45.76 1,361,115 -0.57(-1.22%)
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.