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

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

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2016 27.50 27.50 27.50 0 +0.50(+1.84%)
Dec 29, 2016 27.08 27.13 26.99 27.00 2,860,903 +0.31(+1.15%)
Dec 28, 2016 26.90 26.90 26.70 26.70 3,023,107 -0.29(-1.08%)
Dec 27, 2016 27.13 27.19 26.96 26.99 1,690,540 +0.15(+0.56%)
Dec 23, 2016 26.84 26.84 26.84 0 -0.05(-0.18%)
Dec 22, 2016 27.09 27.18 26.85 26.89 2,457,308 +0.07(+0.28%)
Dec 21, 2016 26.69 27.08 26.54 26.81 5,792,449 +0.39(+1.47%)
Dec 20, 2016 26.79 26.81 26.32 26.43 4,439,639 +0.08(+0.31%)
Dec 19, 2016 26.53 26.71 26.30 26.34 2,498,169 +0.14(+0.52%)
Dec 16, 2016 26.22 26.45 26.15 26.21 4,452,892 -0.63(-2.36%)
Dec 15, 2016 26.92 26.94 26.73 26.84 2,187,218 -0.10(-0.38%)
Dec 14, 2016 27.31 27.43 26.94 26.94 2,746,738 -0.88(-3.18%)
Dec 13, 2016 27.85 28.10 27.80 27.83 2,525,488 +0.22(+0.81%)
Dec 12, 2016 27.34 27.64 27.32 27.60 1,689,762 +0.13(+0.47%)
Dec 09, 2016 27.34 27.57 27.32 27.47 2,115,593 +0.43(+1.58%)
Dec 08, 2016 27.05 27.15 26.89 27.05 4,567,711 -0.51(-1.85%)
Dec 07, 2016 27.66 27.66 27.21 27.56 4,170,979 -0.10(-0.34%)
Dec 06, 2016 27.37 27.72 27.28 27.65 2,154,895 -0.17(-0.61%)
Dec 05, 2016 27.60 27.83 27.56 27.82 2,655,112 +0.61(+2.22%)
Dec 02, 2016 26.97 27.43 26.91 27.22 2,165,617 +0.20(+0.76%)
Dec 01, 2016 27.17 27.19 26.95 27.01 1,914,137 -0.33(-1.19%)
Nov 30, 2016 27.70 27.71 27.33 27.34 1,945,545 -0.16(-0.59%)
Nov 29, 2016 27.36 27.64 27.28 27.50 3,271,563 +0.48(+1.79%)
Nov 28, 2016 27.09 27.15 26.99 27.02 1,741,642 -0.07(-0.28%)
Nov 25, 2016 27.17 27.17 27.05 27.09 1,045,146 +0.27(+1.01%)
Nov 23, 2016 26.82 26.82 26.82 0 -0.29(-1.05%)
Nov 22, 2016 27.32 26.90 27.11 4,271,188 -0.20(-0.75%)
Nov 21, 2016 27.32 27.36 27.24 27.31 1,722,577 +0.09(+0.33%)
Nov 18, 2016 27.57 27.62 27.19 27.22 3,259,994 -0.65(-2.34%)
Nov 17, 2016 28.10 28.13 27.82 27.88 2,762,627 -0.12(-0.44%)
Nov 16, 2016 27.99 28.21 27.98 28.00 2,253,842 -0.22(-0.77%)
Nov 15, 2016 28.10 28.30 27.96 28.21 2,546,429 +0.03(+0.12%)
Nov 14, 2016 28.11 28.21 27.93 28.18 6,194,154 +0.27(+0.97%)
Nov 11, 2016 28.19 28.26 27.90 27.91 2,022,088 -0.54(-1.89%)
Nov 10, 2016 28.55 28.85 28.41 28.45 3,667,915 -0.12(-0.43%)
Nov 09, 2016 28.83 28.11 28.57 6,969,603 +1.26(+4.61%)
Nov 08, 2016 27.39 27.43 27.28 27.31 2,902,124 +0.36(+1.34%)
Nov 07, 2016 27.09 27.14 26.88 26.95 2,634,794 -0.21(-0.78%)
Nov 04, 2016 26.76 27.20 26.76 27.16 4,889,025 +0.29(+1.09%)
Nov 03, 2016 27.32 27.40 26.87 26.87 5,899,101 -0.16(-0.60%)
Nov 02, 2016 27.15 27.22 26.86 27.03 3,419,553 +0.49(+1.84%)
Nov 01, 2016 26.62 26.90 26.50 26.54 4,042,042 +0.10(+0.36%)
Oct 31, 2016 26.53 26.54 26.32 26.45 2,858,346 +0.03(+0.13%)
Oct 28, 2016 26.77 26.77 26.11 26.41 6,845,189 +1.08(+4.27%)
Oct 27, 2016 25.71 25.85 25.33 25.33 3,198,984 +0.13(+0.51%)
Oct 26, 2016 25.06 25.32 25.03 25.20 2,699,587 -0.22(-0.88%)
Oct 25, 2016 25.68 25.52 25.27 25.43 5,299,919 -0.25(-0.98%)
Oct 24, 2016 25.73 25.76 25.57 25.68 1,788,626 +0.01(+0.03%)
Oct 21, 2016 25.61 25.75 25.57 25.67 3,009,074 -0.22(-0.84%)
Oct 20, 2016 25.74 26.03 25.71 25.89 3,341,925 +0.37(+1.47%)
Oct 19, 2016 25.61 25.70 25.49 25.52 2,245,159 -0.14(-0.56%)
Oct 18, 2016 25.72 25.82 25.65 25.66 5,737,795 +0.26(+1.02%)
Oct 17, 2016 25.55 25.56 25.35 25.40 2,976,543 -0.27(-1.06%)
Oct 14, 2016 25.83 25.92 25.60 25.67 4,068,883 +0.01(+0.05%)
Oct 13, 2016 25.31 25.74 25.30 25.66 8,214,107 -0.15(-0.58%)
Oct 12, 2016 25.64 25.81 25.55 25.81 7,119,088 -0.18(-0.71%)
Oct 11, 2016 26.24 26.28 25.95 25.99 6,288,254 -0.30(-1.14%)
Oct 10, 2016 26.28 26.43 26.28 26.29 2,271,356 +0.09(+0.34%)
Oct 07, 2016 26.31 26.35 25.97 26.20 2,366,864 +0.01(+0.05%)
Oct 06, 2016 26.07 26.21 25.98 26.19 4,179,201 -0.03(-0.13%)
Oct 05, 2016 26.26 26.30 26.12 26.22 2,040,554 +0.11(+0.42%)
Oct 04, 2016 26.39 26.44 26.05 26.11 3,940,419 +0.05(+0.21%)
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.