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, 2010 18.10 18.15 17.78 17.88 832 -0.20(-1.13%)
Sep 29, 2010 18.16 18.22 18.04 18.09 5,957 -0.05(-0.30%)
Sep 28, 2010 18.12 18.20 17.85 18.14 3,543 +0.17(+0.93%)
Sep 27, 2010 18.17 18.18 17.69 17.97 5,406,038 -0.32(-1.76%)
Sep 24, 2010 18.15 18.34 18.10 18.30 3,083,801 +0.48(+2.69%)
Sep 23, 2010 17.79 17.94 17.77 17.82 18,007 -0.11(-0.63%)
Sep 22, 2010 18.06 18.17 17.88 17.93 3,071,849 +0.00(+0.00%)
Sep 21, 2010 17.90 18.09 17.77 17.93 14,630 +0.07(+0.39%)
Sep 20, 2010 17.70 17.90 17.66 17.86 3,706,204 +0.24(+1.34%)
Sep 17, 2010 17.63 17.64 17.44 17.63 6,643,270 +0.26(+1.49%)
Sep 15, 2010 17.10 17.43 17.08 17.37 7,086,382 +0.23(+1.35%)
Sep 14, 2010 16.91 17.24 16.85 17.14 2,822 +0.20(+1.17%)
Sep 13, 2010 16.96 17.00 16.85 16.94 4,251,634 +0.27(+1.65%)
Sep 10, 2010 16.62 16.71 16.57 16.66 2,860,359 +0.14(+0.85%)
Sep 09, 2010 16.60 16.64 16.48 16.52 14,504 +0.25(+1.52%)
Sep 08, 2010 16.31 16.44 16.27 16.28 12,126 +0.29(+1.78%)
Sep 07, 2010 16.04 16.06 15.95 15.99 7,474 -0.25(-1.56%)
Sep 03, 2010 16.14 16.25 16.10 16.24 2,368,718 +0.27(+1.68%)
Sep 02, 2010 16.08 16.12 15.95 15.97 14,920 +0.00(+0.00%)
Sep 01, 2010 15.95 16.10 15.89 15.97 4,432,906 +0.58(+3.77%)
Aug 31, 2010 15.39 15.51 15.32 15.39 3,646 -0.01(-0.04%)
Aug 30, 2010 15.57 15.66 15.38 15.40 3,659,617 -0.07(-0.45%)
Aug 27, 2010 15.55 15.58 15.20 15.47 3,584,011 +0.27(+1.77%)
Aug 26, 2010 15.25 15.37 15.17 15.20 24,836 -0.06(-0.42%)
Aug 25, 2010 15.20 15.31 15.08 15.26 3,874 +0.04(+0.28%)
Aug 24, 2010 15.24 15.32 15.15 15.22 33,139 -0.37(-2.38%)
Aug 23, 2010 15.65 15.78 15.58 15.59 2,965,233 +0.11(+0.69%)
Aug 20, 2010 15.47 15.50 15.34 15.48 2,551,223 -0.06(-0.42%)
Aug 19, 2010 15.87 15.84 15.46 15.55 45,336 -0.32(-2.03%)
Aug 18, 2010 15.86 16.00 15.71 15.87 47,822 +0.26(+1.69%)
Aug 17, 2010 15.67 15.71 15.56 15.61 8,472 +0.15(+0.94%)
Aug 16, 2010 15.30 15.56 15.26 15.46 3,564,191 +0.06(+0.38%)
Aug 13, 2010 15.40 15.54 15.34 15.40 4,819,202 -0.27(-1.75%)
Aug 12, 2010 15.61 15.75 15.59 15.68 3,888,510 -0.12(-0.78%)
Aug 11, 2010 15.97 15.97 15.73 15.80 4,559,712 -0.70(-4.24%)
Aug 10, 2010 16.40 16.55 16.22 16.50 2,291,008 +0.06(+0.39%)
Aug 09, 2010 16.45 16.47 16.38 16.44 2,135,998 +0.10(+0.63%)
Aug 06, 2010 16.33 16.36 16.12 16.33 3,929,641 -0.08(-0.46%)
Aug 05, 2010 16.34 16.41 16.29 16.41 3,890,144 -0.04(-0.23%)
Aug 04, 2010 16.35 16.48 16.31 16.45 41,419 +0.22(+1.36%)
Aug 03, 2010 16.14 16.31 16.04 16.23 40,695 +0.18(+1.14%)
Aug 02, 2010 15.92 16.14 15.91 16.04 4,853,770 +0.37(+2.37%)
Jul 30, 2010 15.67 15.74 15.45 15.67 4,659,799 -0.08(-0.48%)
Jul 29, 2010 16.00 16.14 15.67 15.75 56,533 -0.10(-0.64%)
Jul 28, 2010 15.93 15.96 15.76 15.85 371 -0.02(-0.14%)
Jul 27, 2010 15.74 15.90 15.69 15.87 46,498 -0.17(-1.04%)
Jul 26, 2010 15.84 16.07 15.73 16.04 7,696,068 +0.25(+1.60%)
Jul 23, 2010 16.17 16.28 15.51 15.79 22,469,396 -0.69(-4.21%)
Jul 22, 2010 16.35 16.63 16.34 16.48 617 +0.48(+2.99%)
Jul 21, 2010 16.34 16.35 15.94 16.00 4,743,455 -0.51(-3.09%)
Jul 20, 2010 16.23 16.51 16.22 16.51 14,515 -0.23(-1.35%)
Jul 19, 2010 16.81 16.88 16.68 16.74 3,206,507 +0.26(+1.57%)
Jul 16, 2010 16.48 16.90 16.44 16.48 3,532,825 -0.40(-2.36%)
Jul 15, 2010 17.05 17.05 16.81 16.88 3,626,811 +0.05(+0.29%)
Jul 14, 2010 16.79 16.86 16.67 16.83 27,429 +0.17(+1.00%)
Jul 13, 2010 16.56 16.69 16.53 16.66 27,476 +0.36(+2.23%)
Jul 12, 2010 16.22 16.38 16.19 16.30 3,054,679 -0.00(-0.02%)
Jul 09, 2010 16.30 16.32 16.11 16.30 3,722,570 +0.09(+0.56%)
Jul 08, 2010 16.22 16.24 16.01 16.21 60,736 +0.16(+1.01%)
Jul 07, 2010 15.79 16.08 15.77 16.05 7,390 +0.20(+1.26%)
Jul 06, 2010 15.98 16.04 15.76 15.85 3,294 +0.04(+0.24%)
Jul 02, 2010 15.81 16.03 15.74 15.81 6,587,373 -0.53(-3.23%)
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.