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 (%)
Jan 31, 2007 22.46 22.62 22.39 22.61 4,430,060 -0.18(-0.81%)
Jan 30, 2007 22.94 22.97 22.73 22.79 2,589,515 -0.07(-0.29%)
Jan 29, 2007 22.90 23.00 22.83 22.86 2,609,795 -0.39(-1.70%)
Jan 26, 2007 23.23 23.27 23.06 23.25 1,856,924 -0.17(-0.74%)
Jan 25, 2007 23.70 23.75 23.40 23.43 2,369,757 -0.27(-1.15%)
Jan 24, 2007 23.64 23.78 23.59 23.70 1,151,047 +0.11(+0.46%)
Jan 23, 2007 23.56 23.62 23.45 23.59 2,705,731 +0.19(+0.81%)
Jan 22, 2007 23.74 23.77 23.35 23.40 2,942,064 -0.29(-1.21%)
Jan 19, 2007 23.43 23.73 23.43 23.69 2,973,848 +0.16(+0.70%)
Jan 18, 2007 23.64 23.67 23.33 23.52 2,274,210 +0.05(+0.20%)
Jan 17, 2007 23.34 23.53 23.26 23.48 1,302,167 +0.06(+0.24%)
Jan 16, 2007 23.58 23.64 23.39 23.42 1,797,061 +0.01(+0.04%)
Jan 12, 2007 23.24 23.44 23.21 23.41 1,596,803 +0.16(+0.68%)
Jan 11, 2007 23.17 23.36 23.13 23.25 2,735,955 +0.28(+1.21%)
Jan 10, 2007 23.06 23.09 22.92 22.98 3,556,879 +0.14(+0.61%)
Jan 09, 2007 22.99 23.01 22.81 22.84 3,944,721 -0.31(-1.33%)
Jan 08, 2007 23.22 23.22 22.99 23.14 4,476,859 -0.38(-1.64%)
Jan 05, 2007 23.73 23.75 23.33 23.53 4,585,470 -0.09(-0.37%)
Jan 04, 2007 23.49 23.67 23.40 23.62 1,751,042 -0.05(-0.19%)
Jan 03, 2007 23.87 23.90 23.59 23.66 1,534,405 -0.02(-0.07%)
Dec 29, 2006 23.76 23.82 23.67 23.68 875,911 -0.08(-0.35%)
Dec 28, 2006 23.72 23.90 23.70 23.76 1,126,868 +0.15(+0.63%)
Dec 27, 2006 23.54 23.64 23.51 23.61 1,525,630 +0.31(+1.32%)
Dec 26, 2006 23.34 23.40 23.26 23.30 723,036 +0.04(+0.15%)
Dec 22, 2006 23.39 23.40 23.14 23.27 1,892,608 +0.05(+0.22%)
Dec 21, 2006 23.19 23.32 23.15 23.22 2,610,380 -0.12(-0.51%)
Dec 20, 2006 23.38 23.46 23.23 23.33 2,778,464 -0.17(-0.74%)
Dec 19, 2006 23.37 23.59 23.37 23.51 1,655,886 +0.05(+0.20%)
Dec 18, 2006 23.46 23.47 23.33 23.46 1,982,695 -0.07(-0.28%)
Dec 15, 2006 23.62 23.64 23.46 23.53 1,906,062 +0.04(+0.17%)
Dec 14, 2006 23.48 23.59 23.44 23.49 1,244,449 +0.05(+0.20%)
Dec 13, 2006 23.46 23.54 23.41 23.44 1,928,487 -0.17(-0.72%)
Dec 12, 2006 23.46 23.64 23.46 23.61 3,574,818 +0.22(+0.92%)
Dec 11, 2006 23.24 23.42 23.22 23.40 1,811,491 +0.11(+0.48%)
Dec 08, 2006 23.23 23.43 23.13 23.28 5,902,457 -0.09(-0.39%)
Dec 07, 2006 23.35 23.46 23.27 23.38 3,891,098 +0.28(+1.20%)
Dec 06, 2006 22.91 23.13 22.87 23.10 4,635,974 -0.03(-0.11%)
Dec 05, 2006 23.05 23.25 23.00 23.12 12,394,966 +0.58(+2.57%)
Dec 04, 2006 22.44 22.56 22.37 22.54 1,527,775 +0.08(+0.37%)
Dec 01, 2006 22.44 22.65 22.29 22.46 2,682,137 -0.11(-0.48%)
Nov 30, 2006 22.77 22.77 22.53 22.57 2,062,837 -0.01(-0.02%)
Nov 29, 2006 22.42 22.64 22.37 22.58 1,831,965 +0.56(+2.54%)
Nov 28, 2006 21.97 22.07 21.94 22.02 1,577,303 +0.03(+0.14%)
Nov 27, 2006 22.18 22.18 21.89 21.99 1,193,751 -0.14(-0.65%)
Nov 24, 2006 22.13 22.27 22.11 22.13 675,847 -0.03(-0.12%)
Nov 22, 2006 22.15 22.23 22.06 22.15 2,005,899 +0.16(+0.75%)
Nov 21, 2006 22.03 22.05 21.90 21.99 1,603,042 +0.12(+0.54%)
Nov 20, 2006 21.79 22.03 21.77 21.87 2,361,568 +0.10(+0.45%)
Nov 17, 2006 21.66 21.81 21.64 21.78 1,936,091 +0.00(+0.00%)
Nov 16, 2006 21.83 21.84 21.74 21.78 3,771,762 -0.15(-0.68%)
Nov 15, 2006 21.79 21.99 21.76 21.92 2,956,883 -0.12(-0.56%)
Nov 14, 2006 21.94 22.08 21.72 22.05 2,910,280 +0.18(+0.82%)
Nov 13, 2006 21.86 21.93 21.80 21.87 3,486,096 +0.23(+1.07%)
Nov 10, 2006 21.74 21.76 21.53 21.64 6,600,145 -0.03(-0.14%)
Nov 09, 2006 21.80 21.92 21.56 21.67 4,727,036 +0.00(+0.00%)
Nov 08, 2006 21.83 21.84 21.63 21.67 4,435,910 -0.32(-1.45%)
Nov 07, 2006 21.98 22.13 21.95 21.99 2,702,807 +0.24(+1.11%)
Nov 06, 2006 21.66 21.76 21.63 21.74 3,112,098 +0.27(+1.24%)
Nov 03, 2006 21.54 21.58 21.39 21.48 5,479,906 -0.11(-0.52%)
Nov 02, 2006 21.65 21.74 21.59 21.59 2,625,004 -0.17(-0.78%)
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.