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 (%)
Sep 30, 2009 18.80 19.01 18.61 18.95 3,430,556 +0.10(+0.54%)
Sep 29, 2009 18.94 19.00 18.76 18.85 2,374,055 -0.31(-1.62%)
Sep 28, 2009 18.95 19.18 18.92 19.16 1,777,647 +0.18(+0.94%)
Sep 25, 2009 18.84 19.17 18.81 18.98 3,345,504 +0.08(+0.43%)
Sep 24, 2009 19.28 19.37 18.78 18.90 4,194,717 -0.18(-0.97%)
Sep 23, 2009 19.48 19.49 19.07 19.08 5,082,593 -0.28(-1.46%)
Sep 22, 2009 19.43 19.47 19.31 19.36 3,835,850 +0.28(+1.48%)
Sep 21, 2009 19.00 19.19 18.95 19.08 2,146,215 +0.23(+1.22%)
Sep 18, 2009 18.92 18.95 18.78 18.85 2,946,166 +0.31(+1.66%)
Sep 17, 2009 18.48 18.64 18.40 18.54 3,441,212 +0.30(+1.66%)
Sep 16, 2009 18.21 18.36 18.14 18.24 3,905,913 +0.15(+0.85%)
Sep 15, 2009 17.99 18.13 17.70 18.09 1,723,550 -0.07(-0.37%)
Sep 14, 2009 18.00 18.20 17.99 18.15 1,320,756 +0.18(+1.00%)
Sep 11, 2009 18.10 18.21 17.95 17.97 4,432,901 +0.07(+0.37%)
Sep 10, 2009 17.70 17.95 17.60 17.91 1,820,718 +0.17(+0.98%)
Sep 09, 2009 17.57 17.79 17.54 17.73 1,507,837 +0.18(+1.05%)
Sep 08, 2009 17.53 17.64 17.39 17.55 1,685,113 +0.35(+2.03%)
Sep 04, 2009 16.96 17.25 16.88 17.20 1,351,573 +0.10(+0.60%)
Sep 03, 2009 17.15 17.19 16.96 17.10 1,675,822 -0.02(-0.12%)
Sep 02, 2009 17.05 17.20 17.03 17.12 1,320,604 -0.01(-0.03%)
Sep 01, 2009 17.59 17.77 17.09 17.12 2,875,491 -0.35(-2.00%)
Aug 31, 2009 17.50 17.58 17.37 17.47 1,680,975 -0.24(-1.33%)
Aug 28, 2009 18.01 18.01 17.63 17.71 1,718,763 +0.16(+0.91%)
Aug 27, 2009 17.40 17.60 17.20 17.55 1,072,238 +0.12(+0.71%)
Aug 26, 2009 17.31 17.47 17.31 17.43 1,214,935 +0.01(+0.06%)
Aug 25, 2009 17.52 17.65 17.36 17.42 1,591,185 +0.01(+0.06%)
Aug 24, 2009 17.31 17.49 17.29 17.41 3,680,686 +0.03(+0.18%)
Aug 21, 2009 17.28 17.52 17.25 17.37 5,373,432 +0.52(+3.07%)
Aug 20, 2009 16.63 16.88 16.61 16.86 2,591,873 +0.16(+0.98%)
Aug 19, 2009 16.43 16.72 16.42 16.69 4,997,757 +0.44(+2.68%)
Aug 18, 2009 16.22 16.30 16.15 16.26 2,012,568 +0.03(+0.16%)
Aug 17, 2009 16.24 16.34 16.18 16.23 2,962,288 -0.45(-2.68%)
Aug 14, 2009 16.82 16.83 16.53 16.68 1,181,788 -0.15(-0.88%)
Aug 13, 2009 16.85 16.86 16.71 16.83 1,555,320 -0.04(-0.24%)
Aug 12, 2009 16.80 17.00 16.80 16.87 1,726,961 +0.20(+1.20%)
Aug 11, 2009 16.77 16.81 16.62 16.67 1,207,279 -0.11(-0.64%)
Aug 10, 2009 16.72 16.81 16.69 16.77 1,546,009 -0.17(-1.00%)
Aug 07, 2009 17.04 17.13 16.94 16.94 1,268,449 -0.05(-0.27%)
Aug 06, 2009 17.14 17.17 16.89 16.99 1,126,098 -0.11(-0.66%)
Aug 05, 2009 17.23 17.25 17.00 17.10 1,793,982 -0.38(-2.20%)
Aug 04, 2009 17.37 17.49 17.32 17.49 3,715,990 +0.18(+1.04%)
Aug 03, 2009 16.97 17.34 16.91 17.31 5,409,324 +0.57(+3.40%)
Jul 31, 2009 16.79 16.87 16.59 16.74 2,643,542 -0.09(-0.55%)
Jul 30, 2009 16.78 17.04 16.74 16.83 3,329,715 -0.09(-0.52%)
Jul 29, 2009 17.07 17.16 16.80 16.92 4,333,864 -0.23(-1.35%)
Jul 28, 2009 17.17 17.28 16.98 17.15 2,546,597 +0.33(+1.98%)
Jul 27, 2009 16.89 16.92 16.72 16.82 1,986,591 -0.16(-0.94%)
Jul 24, 2009 16.90 17.01 16.74 16.97 545 +0.15(+0.91%)
Jul 23, 2009 16.52 17.01 16.51 16.82 5,074,079 +0.12(+0.71%)
Jul 22, 2009 16.48 16.82 16.47 16.70 4,389,055 +0.26(+1.59%)
Jul 21, 2009 16.49 16.51 16.33 16.44 2,627,929 +0.13(+0.82%)
Jul 20, 2009 16.20 16.32 16.13 16.31 2,511,982 +0.37(+2.35%)
Jul 17, 2009 16.00 16.01 15.88 15.93 2,431,272 +0.03(+0.16%)
Jul 16, 2009 15.91 15.96 15.82 15.91 3,338,090 +0.29(+1.84%)
Jul 15, 2009 15.50 15.66 15.43 15.62 2,841,778 +0.46(+3.04%)
Jul 14, 2009 15.14 15.21 14.97 15.16 2,047,987 +0.01(+0.07%)
Jul 13, 2009 14.97 15.20 14.97 15.15 3,289,747 +0.33(+2.21%)
Jul 10, 2009 14.87 14.95 14.67 14.82 2,907,513 -0.31(-2.03%)
Jul 09, 2009 15.13 15.22 15.04 15.13 2,841,141 +0.03(+0.20%)
Jul 08, 2009 15.28 15.31 14.95 15.10 3,351,098 -0.03(-0.20%)
Jul 07, 2009 15.46 15.49 15.11 15.13 4,064,081 -0.41(-2.61%)
Jul 06, 2009 15.33 15.54 15.30 15.53 3,721,346 +0.30(+1.99%)
Jul 02, 2009 15.39 15.39 15.17 15.23 3,812,999 -0.33(-2.11%)
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.