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 (%)
May 28, 2004 17.10 17.10 16.99 17.01 1,007,727 -0.18(-1.04%)
May 27, 2004 17.08 17.22 17.02 17.19 794,014 +0.46(+2.73%)
May 26, 2004 16.66 16.75 16.53 16.73 620,469 -0.02(-0.09%)
May 25, 2004 16.53 16.75 16.43 16.75 5,159,922 +0.38(+2.35%)
May 24, 2004 16.38 16.42 16.28 16.36 289,370 +0.03(+0.19%)
May 21, 2004 16.37 16.41 16.19 16.33 271,236 +0.06(+0.35%)
May 20, 2004 16.41 16.45 16.13 16.28 175,689 -0.17(-1.03%)
May 19, 2004 16.52 16.68 16.44 16.45 248,421 +0.13(+0.79%)
May 18, 2004 16.29 16.40 16.28 16.32 705,097 +0.07(+0.41%)
May 17, 2004 16.41 16.45 16.21 16.25 318,814 -0.05(-0.28%)
May 14, 2004 16.25 16.34 16.17 16.30 276,306 +0.22(+1.37%)
May 13, 2004 16.09 16.17 16.00 16.08 193,433 -0.11(-0.67%)
May 12, 2004 16.15 16.23 15.97 16.19 316,864 +0.12(+0.73%)
May 11, 2004 16.03 16.07 15.94 16.07 217,807 +0.02(+0.13%)
May 10, 2004 16.13 16.15 15.94 16.05 272,406 -0.35(-2.16%)
May 07, 2004 16.36 16.46 16.30 16.40 4,371,367 +0.12(+0.72%)
May 06, 2004 16.20 16.35 16.15 16.28 7,491,656 -0.03(-0.16%)
May 05, 2004 16.23 16.36 16.20 16.31 666,098 +0.37(+2.32%)
May 04, 2004 16.00 16.01 15.85 15.94 770,029 +0.04(+0.26%)
May 03, 2004 15.92 15.99 15.69 15.90 786,409 -0.05(-0.32%)
Apr 30, 2004 16.10 16.16 15.82 15.95 1,342,726 +0.31(+1.97%)
Apr 29, 2004 15.40 15.76 15.40 15.64 1,979,770 +0.58(+3.88%)
Apr 28, 2004 15.23 15.25 14.99 15.06 1,925,172 -0.65(-4.15%)
Apr 27, 2004 15.79 15.84 15.70 15.71 951,569 -0.08(-0.52%)
Apr 26, 2004 15.90 16.02 15.76 15.79 3,161,627 -1.05(-6.21%)
Apr 23, 2004 17.26 17.26 16.82 16.84 630,024 -0.27(-1.59%)
Apr 22, 2004 16.86 17.23 16.83 17.11 1,480,391 +0.46(+2.77%)
Apr 21, 2004 16.48 16.68 16.43 16.65 1,030,931 +0.26(+1.60%)
Apr 20, 2004 16.49 16.67 16.39 16.39 473,249 -0.36(-2.14%)
Apr 19, 2004 16.62 16.87 16.55 16.74 351,378 -0.02(-0.12%)
Apr 16, 2004 16.56 16.79 16.54 16.76 392,717 +0.07(+0.40%)
Apr 15, 2004 16.59 16.76 16.51 16.70 428,206 +0.19(+1.15%)
Apr 14, 2004 16.29 16.63 16.26 16.51 378,872 +0.02(+0.12%)
Apr 13, 2004 16.63 16.64 16.42 16.49 147,025 -0.21(-1.26%)
Apr 12, 2004 16.85 16.95 16.62 16.70 91,452 -0.05(-0.28%)
Apr 08, 2004 16.75 16.77 16.64 16.74 109,781 +0.12(+0.74%)
Apr 07, 2004 16.88 16.90 16.47 16.62 349,233 -0.10(-0.58%)
Apr 06, 2004 16.82 16.82 16.59 16.72 144,880 -0.23(-1.36%)
Apr 05, 2004 16.89 17.05 16.80 16.95 176,859 -0.14(-0.81%)
Apr 02, 2004 16.91 17.10 16.84 17.09 708,801 +0.12(+0.73%)
Apr 01, 2004 16.85 17.00 16.81 16.96 755,015 +0.21(+1.26%)
Mar 31, 2004 16.72 16.92 16.67 16.75 186,023 +0.19(+1.15%)
Mar 30, 2004 16.59 16.72 16.54 16.56 166,329 -0.16(-0.98%)
Mar 29, 2004 16.72 16.92 16.62 16.73 239,647 -0.05(-0.27%)
Mar 26, 2004 16.70 16.85 16.53 16.77 796,159 -0.12(-0.70%)
Mar 25, 2004 16.66 17.07 16.60 16.89 866,356 -0.06(-0.36%)
Mar 24, 2004 16.92 17.03 16.63 16.95 449,070 -0.48(-2.76%)
Mar 23, 2004 17.55 17.74 17.33 17.44 338,703 -0.01(-0.03%)
Mar 22, 2004 17.51 17.56 17.24 17.44 342,018 -0.02(-0.12%)
Mar 19, 2004 17.63 17.79 17.46 17.46 487,094 -0.12(-0.67%)
Mar 18, 2004 17.51 17.64 17.42 17.58 215,077 -0.01(-0.06%)
Mar 17, 2004 17.46 17.64 17.41 17.59 228,142 +0.06(+0.35%)
Mar 16, 2004 17.49 17.56 17.38 17.53 226,972 +0.01(+0.06%)
Mar 15, 2004 17.72 17.77 17.28 17.52 506,398 -0.63(-3.48%)
Mar 12, 2004 17.83 18.21 17.76 18.15 1,177,371 +0.74(+4.27%)
Mar 11, 2004 17.53 17.59 17.39 17.41 630,024 -0.23(-1.28%)
Mar 10, 2004 17.74 18.00 17.61 17.63 1,943,696 -0.08(-0.43%)
Mar 09, 2004 17.83 18.09 17.67 17.71 321,544 +0.24(+1.38%)
Mar 08, 2004 17.55 17.66 17.44 17.47 90,282 -0.19(-1.07%)
Mar 05, 2004 17.43 17.86 17.43 17.66 155,604 +0.35(+2.01%)
Mar 04, 2004 17.22 17.40 17.16 17.31 137,470 +0.07(+0.39%)
Mar 03, 2004 17.09 17.36 17.02 17.24 3,405,564 -0.24(-1.38%)
Mar 02, 2004 17.58 17.69 17.37 17.48 187,778 -0.26(-1.47%)
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.