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 (%)
Jun 30, 2005 21.10 21.18 21.00 21.02 1,317,377 -0.18(-0.87%)
Jun 29, 2005 21.21 21.33 21.13 21.21 1,673,045 +0.16(+0.76%)
Jun 28, 2005 20.87 21.13 20.85 21.05 1,119,848 +0.08(+0.39%)
Jun 27, 2005 21.03 21.07 20.89 20.96 1,253,224 -0.12(-0.58%)
Jun 24, 2005 21.19 21.20 21.00 21.09 1,462,257 -0.11(-0.53%)
Jun 23, 2005 21.14 21.44 21.11 21.20 2,442,295 -0.37(-1.71%)
Jun 22, 2005 21.65 21.70 21.52 21.57 1,107,173 -0.17(-0.78%)
Jun 21, 2005 21.63 21.79 21.56 21.74 936,749 +0.17(+0.81%)
Jun 20, 2005 21.68 21.68 21.50 21.56 2,685,257 -0.19(-0.87%)
Jun 17, 2005 21.48 21.81 21.40 21.75 5,213,155 +0.64(+3.04%)
Jun 16, 2005 22.08 22.09 20.73 21.11 29,001,210 -1.08(-4.85%)
Jun 15, 2005 22.25 22.31 22.06 22.19 1,763,522 -0.06(-0.28%)
Jun 14, 2005 22.23 22.34 22.14 22.25 1,251,274 -0.19(-0.85%)
Jun 13, 2005 22.31 22.51 22.25 22.44 1,583,348 +0.22(+0.97%)
Jun 10, 2005 22.35 22.35 22.04 22.23 1,097,424 -0.26(-1.16%)
Jun 09, 2005 22.36 22.56 22.23 22.49 2,711,581 -0.23(-1.02%)
Jun 08, 2005 22.87 22.93 22.68 22.72 1,205,060 -0.16(-0.72%)
Jun 07, 2005 22.82 23.04 22.79 22.88 1,155,337 +0.11(+0.47%)
Jun 06, 2005 22.79 22.83 22.58 22.78 1,468,302 +0.16(+0.70%)
Jun 03, 2005 22.89 22.93 22.43 22.62 2,014,869 -0.39(-1.69%)
Jun 02, 2005 22.71 23.03 22.65 23.01 2,453,800 -0.14(-0.60%)
Jun 01, 2005 22.82 23.20 22.74 23.14 2,524,777 +0.07(+0.29%)
May 31, 2005 23.21 23.32 23.08 23.08 2,000,829 -0.31(-1.34%)
May 27, 2005 23.33 23.44 23.25 23.39 918,030 -0.12(-0.50%)
May 26, 2005 23.48 23.52 23.39 23.51 1,671,875 +0.26(+1.10%)
May 25, 2005 23.29 23.32 23.09 23.25 3,229,094 +0.09(+0.38%)
May 24, 2005 23.13 23.22 23.08 23.16 2,425,136 +0.17(+0.76%)
May 23, 2005 22.91 23.06 22.90 22.99 1,931,412 +0.12(+0.54%)
May 20, 2005 22.90 22.93 22.73 22.87 6,569,336 +0.25(+1.09%)
May 19, 2005 22.51 22.64 22.41 22.62 1,168,401 -0.23(-0.99%)
May 18, 2005 22.56 23.03 22.51 22.85 1,938,041 +0.13(+0.56%)
May 17, 2005 22.53 22.74 22.48 22.72 912,375 -0.03(-0.14%)
May 16, 2005 22.46 22.80 22.46 22.75 1,265,508 +0.10(+0.43%)
May 13, 2005 22.66 22.78 22.51 22.65 1,451,532 +0.10(+0.43%)
May 12, 2005 22.76 22.94 22.44 22.55 3,888,563 -0.29(-1.26%)
May 11, 2005 22.83 22.87 22.67 22.84 1,633,461 -0.09(-0.40%)
May 10, 2005 22.95 23.08 22.93 22.93 1,211,300 -0.19(-0.84%)
May 09, 2005 22.94 23.15 22.94 23.13 2,184,318 -0.08(-0.33%)
May 06, 2005 23.30 23.32 23.16 23.21 1,494,236 -0.15(-0.66%)
May 05, 2005 23.44 23.44 23.26 23.36 2,782,754 -0.08(-0.35%)
May 04, 2005 23.10 23.52 23.08 23.44 3,228,704 +0.70(+3.09%)
May 03, 2005 22.53 22.86 22.48 22.74 3,020,451 +0.14(+0.64%)
May 02, 2005 22.41 22.62 22.39 22.60 3,512,030 -0.16(-0.70%)
Apr 29, 2005 22.72 22.76 22.42 22.75 2,033,198 +0.01(+0.05%)
Apr 28, 2005 22.67 22.94 22.67 22.74 2,394,912 -0.29(-1.25%)
Apr 27, 2005 22.79 23.09 22.75 23.03 3,461,722 +0.24(+1.03%)
Apr 26, 2005 22.48 22.99 22.48 22.80 3,630,196 +0.05(+0.23%)
Apr 25, 2005 22.44 22.74 22.41 22.74 4,091,551 +0.27(+1.21%)
Apr 22, 2005 22.36 22.54 22.31 22.47 1,720,038 +0.16(+0.71%)
Apr 21, 2005 22.29 22.40 22.21 22.31 2,196,213 +0.10(+0.44%)
Apr 20, 2005 22.28 22.47 22.22 22.22 2,455,555 -0.23(-1.01%)
Apr 19, 2005 22.37 22.50 22.21 22.44 2,566,701 +0.08(+0.34%)
Apr 18, 2005 22.50 22.54 22.22 22.36 2,396,666 -0.22(-0.98%)
Apr 15, 2005 22.66 22.85 22.56 22.59 6,049,093 +0.14(+0.62%)
Apr 14, 2005 22.51 22.67 22.41 22.45 3,472,251 +0.06(+0.28%)
Apr 13, 2005 22.13 22.51 22.10 22.39 2,952,203 +0.44(+1.99%)
Apr 12, 2005 21.88 22.00 21.69 21.95 1,180,491 -0.20(-0.90%)
Apr 11, 2005 22.13 22.26 22.05 22.15 2,033,588 -0.13(-0.60%)
Apr 08, 2005 22.38 22.39 22.23 22.28 1,633,071 -0.14(-0.64%)
Apr 07, 2005 22.36 22.56 22.25 22.43 1,916,397 +0.17(+0.76%)
Apr 06, 2005 22.09 22.44 22.08 22.26 3,192,631 +0.13(+0.60%)
Apr 05, 2005 21.98 22.13 21.86 22.12 3,357,790 +0.66(+3.08%)
Apr 04, 2005 21.45 21.51 21.31 21.46 1,216,175 -0.13(-0.59%)
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.