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 29, 2007 20.87 20.97 20.52 20.65 3,495,066 -0.16(-0.79%)
Jun 28, 2007 21.04 20.94 20.79 20.82 3,217,005 -0.05(-0.22%)
Jun 27, 2007 20.72 20.93 20.65 20.86 4,416,411 +0.16(+0.77%)
Jun 26, 2007 20.83 20.86 20.63 20.70 3,266,675 +0.19(+0.92%)
Jun 25, 2007 20.68 20.75 20.50 20.51 5,141,095 -0.19(-0.92%)
Jun 22, 2007 20.83 20.85 20.65 20.70 4,153,169 -0.22(-1.05%)
Jun 21, 2007 20.98 20.95 20.80 20.92 6,798,124 -0.01(-0.05%)
Jun 20, 2007 21.31 21.31 20.90 20.93 6,012,044 -0.39(-1.85%)
Jun 19, 2007 21.61 21.93 21.26 21.33 11,864,583 +0.12(+0.58%)
Jun 18, 2007 21.31 21.35 21.13 21.21 4,949,133 -0.24(-1.12%)
Jun 15, 2007 21.42 21.51 21.28 21.45 8,098,086 +0.25(+1.19%)
Jun 14, 2007 21.10 21.51 21.07 21.20 23,785,130 -0.89(-4.04%)
Jun 13, 2007 22.86 23.05 22.02 22.09 17,359,504 -0.67(-2.95%)
Jun 12, 2007 22.85 23.01 22.75 22.76 5,216,665 -0.39(-1.68%)
Jun 11, 2007 22.95 23.56 22.92 23.15 8,385,116 -0.18(-0.79%)
Jun 08, 2007 23.38 23.42 23.06 23.33 2,763,060 +0.14(+0.60%)
Jun 07, 2007 23.50 23.63 23.15 23.20 3,292,662 -0.43(-1.82%)
Jun 06, 2007 23.84 23.86 23.44 23.63 2,757,237 -0.11(-0.48%)
Jun 05, 2007 23.85 23.97 23.73 23.74 3,236,309 -0.42(-1.72%)
Jun 04, 2007 24.05 24.16 24.00 24.15 2,429,035 -0.51(-2.06%)
Jun 01, 2007 24.51 24.71 24.43 24.66 3,548,104 -0.01(-0.02%)
May 31, 2007 24.63 24.77 24.59 24.67 2,800,108 +0.23(+0.94%)
May 30, 2007 24.24 24.48 24.17 24.44 2,430,221 +0.16(+0.68%)
May 29, 2007 24.36 24.43 24.24 24.27 1,851,269 -0.05(-0.19%)
May 25, 2007 24.29 24.51 24.25 24.32 1,624,154 +0.08(+0.34%)
May 24, 2007 24.36 24.41 24.14 24.24 2,483,244 -0.02(-0.06%)
May 23, 2007 24.42 24.46 24.23 24.25 2,014,674 -0.24(-0.96%)
May 22, 2007 24.47 24.57 24.36 24.49 2,586,005 -0.01(-0.02%)
May 21, 2007 24.42 24.59 24.44 24.49 3,631,366 +0.24(+0.99%)
May 18, 2007 24.20 24.31 24.17 24.25 3,049,310 +0.56(+2.36%)
May 17, 2007 23.72 23.72 23.57 23.69 3,751,287 -0.19(-0.82%)
May 16, 2007 23.93 24.00 23.77 23.89 2,237,942 +0.23(+0.95%)
May 15, 2007 23.61 23.76 23.51 23.66 2,069,412 +0.26(+1.12%)
May 14, 2007 23.47 23.50 23.34 23.40 6,137,230 -0.06(-0.26%)
May 11, 2007 23.44 23.50 23.32 23.46 3,938,871 +0.03(+0.13%)
May 10, 2007 23.58 23.73 23.40 23.43 1,376,460 -0.30(-1.25%)
May 09, 2007 23.70 23.84 23.61 23.73 2,157,409 -0.10(-0.43%)
May 08, 2007 23.71 23.88 23.68 23.83 2,682,722 -0.16(-0.68%)
May 07, 2007 24.09 24.08 23.92 24.00 2,021,694 +0.19(+0.82%)
May 04, 2007 23.66 23.92 23.66 23.80 2,500,598 +0.28(+1.20%)
May 03, 2007 23.59 23.66 23.42 23.52 4,675,967 -0.31(-1.31%)
May 02, 2007 23.51 23.99 23.51 23.83 8,844,841 +0.52(+2.22%)
May 01, 2007 23.60 23.70 23.19 23.31 5,514,030 -0.21(-0.87%)
Apr 30, 2007 23.74 23.76 23.50 23.52 1,706,584 -0.20(-0.84%)
Apr 27, 2007 23.53 23.74 23.48 23.72 1,301,192 +0.07(+0.28%)
Apr 26, 2007 23.72 23.75 23.58 23.65 1,321,861 -0.08(-0.35%)
Apr 25, 2007 23.67 23.77 23.54 23.73 1,693,369 +0.34(+1.47%)
Apr 24, 2007 23.48 23.48 23.30 23.39 1,885,393 +0.17(+0.75%)
Apr 23, 2007 23.34 23.41 23.20 23.22 1,758,452 -0.37(-1.59%)
Apr 20, 2007 23.50 23.63 23.49 23.59 1,919,312 +0.10(+0.44%)
Apr 19, 2007 23.44 23.59 23.34 23.49 2,145,127 -0.17(-0.74%)
Apr 18, 2007 23.74 23.77 23.59 23.66 2,400,274 +0.00(+0.00%)
Apr 17, 2007 23.74 23.80 23.60 23.66 2,221,757 -0.03(-0.11%)
Apr 16, 2007 23.57 23.73 23.57 23.69 2,419,859 +0.25(+1.07%)
Apr 13, 2007 23.35 23.47 23.28 23.44 6,101,546 +0.68(+2.97%)
Apr 12, 2007 22.66 22.81 22.56 22.76 3,079,534 +0.23(+1.00%)
Apr 11, 2007 22.68 22.68 22.47 22.53 2,407,781 +0.06(+0.25%)
Apr 10, 2007 22.39 22.54 22.38 22.48 4,400,226 +0.14(+0.64%)
Apr 09, 2007 22.51 22.51 22.31 22.33 1,909,767 -0.22(-0.98%)
Apr 05, 2007 22.45 22.64 22.45 22.55 1,157,092 +0.06(+0.27%)
Apr 04, 2007 22.39 22.49 22.36 22.49 2,261,536 +0.26(+1.18%)
Apr 03, 2007 22.14 22.31 22.10 22.23 2,997,832 +0.06(+0.28%)
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.