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 (%)
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%)
Jul 01, 2009 15.50 15.77 15.46 15.56 11,969,753 +0.44(+2.88%)
Jun 30, 2009 15.20 15.30 14.92 15.12 7,358,645 +0.01(+0.03%)
Jun 29, 2009 14.68 15.14 14.66 15.12 17,388,554 +0.75(+5.25%)
Jun 26, 2009 14.71 14.97 14.31 14.36 22,946,778 -1.13(-7.28%)
Jun 25, 2009 15.96 15.96 15.36 15.49 16,066,529 -0.84(-5.12%)
Jun 24, 2009 16.74 16.95 16.23 16.33 8,222,043 -0.68(-4.01%)
Jun 23, 2009 16.97 17.15 16.93 17.01 3,392,891 +0.25(+1.50%)
Jun 22, 2009 16.92 16.94 16.67 16.76 7,042,926 -0.48(-2.80%)
Jun 19, 2009 17.26 17.35 17.20 17.24 4,619,302 +0.24(+1.39%)
Jun 18, 2009 17.05 17.28 16.96 17.01 7,500,374 +0.22(+1.28%)
Jun 17, 2009 16.73 16.87 16.65 16.79 3,018,316 +0.48(+2.96%)
Jun 16, 2009 16.26 16.58 16.26 16.31 2,957,166 +0.17(+1.05%)
Jun 15, 2009 16.61 16.62 16.09 16.14 4,358,221 -0.90(-5.30%)
Jun 12, 2009 16.97 17.16 16.82 17.04 5,008,800 +0.44(+2.66%)
Jun 11, 2009 16.62 16.74 16.56 16.60 7,817,856 +0.21(+1.28%)
Jun 10, 2009 16.69 16.74 16.27 16.39 2,978,906 -0.18(-1.11%)
Jun 09, 2009 16.60 16.65 16.41 16.57 4,427,529 +0.05(+0.31%)
Jun 08, 2009 16.40 16.64 16.37 16.52 2,668,950 -0.03(-0.16%)
Jun 05, 2009 16.82 16.84 16.46 16.55 3,111,696 -0.30(-1.77%)
Jun 04, 2009 16.87 16.96 16.78 16.85 5,517,456 +0.58(+3.59%)
Jun 03, 2009 16.41 16.48 16.16 16.26 3,725,371 -0.53(-3.18%)
Jun 02, 2009 16.71 16.89 16.70 16.80 4,933,257 -0.08(-0.49%)
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.