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 (%)
Jul 31, 2006 47.75 47.93 47.26 47.39 2,016,200 +0.11(+0.23%)
Jul 28, 2006 47.11 47.62 46.94 47.28 4,350,800 +0.12(+0.25%)
Jul 27, 2006 48.00 48.16 47.06 47.16 4,997,500 -2.84(-5.68%)
Jul 26, 2006 49.66 50.05 49.40 50.00 1,030,300 +0.37(+0.75%)
Jul 25, 2006 49.77 49.96 49.35 49.63 659,000 +0.01(+0.02%)
Jul 24, 2006 48.46 49.75 48.46 49.62 1,363,400 +0.66(+1.35%)
Jul 21, 2006 49.18 49.18 48.61 48.96 1,075,700 +0.55(+1.14%)
Jul 20, 2006 48.81 48.91 48.33 48.41 476,900 +0.03(+0.06%)
Jul 19, 2006 46.54 48.40 46.51 48.38 841,900 +1.49(+3.18%)
Jul 18, 2006 47.07 47.07 46.39 46.89 633,100 -0.42(-0.89%)
Jul 17, 2006 47.60 47.78 46.97 47.31 523,600 -0.48(-1.00%)
Jul 14, 2006 47.95 48.34 47.70 47.79 762,200 -0.14(-0.29%)
Jul 13, 2006 48.49 48.60 47.86 47.93 586,800 -1.54(-3.11%)
Jul 12, 2006 49.62 49.74 49.30 49.47 513,000 -0.21(-0.42%)
Jul 11, 2006 49.66 49.83 49.20 49.68 1,059,500 +0.37(+0.75%)
Jul 10, 2006 49.49 49.57 49.20 49.31 488,400 -0.20(-0.40%)
Jul 07, 2006 49.51 49.85 49.26 49.51 489,300 -0.03(-0.06%)
Jul 06, 2006 49.13 49.65 49.00 49.54 941,700 +0.97(+2.00%)
Jul 05, 2006 48.69 48.69 48.16 48.57 685,600 -0.66(-1.34%)
Jul 03, 2006 49.12 49.30 49.04 49.23 424,300 +0.53(+1.09%)
Jun 30, 2006 48.48 49.00 48.25 48.70 1,078,000 +0.53(+1.10%)
Jun 29, 2006 46.91 48.29 46.85 48.17 1,002,100 +2.24(+4.88%)
Jun 28, 2006 46.20 46.37 45.83 45.93 429,600 -0.13(-0.28%)
Jun 27, 2006 46.14 46.66 46.00 46.06 776,900 -0.95(-2.02%)
Jun 26, 2006 46.93 47.05 46.62 47.01 744,900 +0.01(+0.02%)
Jun 23, 2006 46.88 47.13 46.76 47.00 618,100 +0.02(+0.04%)
Jun 22, 2006 46.62 47.09 46.58 46.98 779,800 +0.67(+1.45%)
Jun 21, 2006 45.69 46.50 45.64 46.31 1,273,500 +0.70(+1.53%)
Jun 20, 2006 45.36 45.83 45.12 45.61 555,400 -0.14(-0.31%)
Jun 19, 2006 46.10 46.18 45.41 45.75 691,900 +0.04(+0.09%)
Jun 16, 2006 46.00 46.20 45.34 45.71 933,500 -0.90(-1.93%)
Jun 15, 2006 45.90 46.70 45.85 46.61 852,700 +1.45(+3.21%)
Jun 14, 2006 44.83 45.49 44.80 45.16 746,400 +0.95(+2.15%)
Jun 13, 2006 44.45 44.90 44.21 44.21 1,026,300 -0.52(-1.16%)
Jun 12, 2006 45.05 45.18 44.70 44.73 825,600 -0.52(-1.15%)
Jun 09, 2006 45.34 45.50 45.15 45.25 738,000 -0.03(-0.07%)
Jun 08, 2006 45.42 45.60 44.58 45.28 858,100 -0.72(-1.57%)
Jun 07, 2006 45.95 46.47 45.53 46.00 983,400 +0.27(+0.59%)
Jun 06, 2006 46.10 46.20 45.38 45.73 656,600 -0.70(-1.51%)
Jun 05, 2006 46.98 47.12 46.40 46.43 374,200 -0.56(-1.19%)
Jun 02, 2006 47.33 47.37 46.71 46.99 588,600 -0.35(-0.74%)
Jun 01, 2006 46.43 47.37 46.35 47.34 611,700 +0.07(+0.15%)
May 31, 2006 47.33 47.65 46.88 47.27 711,400 +0.08(+0.17%)
May 30, 2006 48.43 48.44 47.12 47.19 850,800 -1.25(-2.58%)
May 26, 2006 48.18 48.52 47.94 48.44 504,100 +0.31(+0.64%)
May 25, 2006 47.85 48.17 47.44 48.13 490,100 +1.03(+2.19%)
May 24, 2006 47.05 47.38 46.55 47.10 1,032,100 -0.22(-0.46%)
May 23, 2006 47.11 47.62 46.91 47.32 752,100 +0.61(+1.31%)
May 22, 2006 46.63 46.98 46.15 46.71 729,800 +0.02(+0.04%)
May 19, 2006 46.61 46.82 46.21 46.69 927,600 -0.22(-0.47%)
May 18, 2006 47.31 47.67 46.90 46.91 775,500 -0.04(-0.09%)
May 17, 2006 48.52 48.60 46.69 46.95 1,335,800 -1.95(-3.99%)
May 16, 2006 48.36 49.25 48.24 48.90 1,770,700 +1.69(+3.58%)
May 15, 2006 47.51 47.79 46.95 47.21 667,000 -0.56(-1.17%)
May 12, 2006 48.19 48.60 47.77 47.77 765,600 -0.34(-0.71%)
May 11, 2006 48.59 48.70 48.02 48.11 493,600 +0.08(+0.17%)
May 10, 2006 48.19 48.32 47.92 48.03 397,000 -0.26(-0.54%)
May 09, 2006 48.30 48.55 48.21 48.29 465,100 +0.50(+1.05%)
May 08, 2006 48.13 48.13 47.50 47.79 724,100 -0.59(-1.22%)
May 05, 2006 48.54 48.54 48.07 48.38 1,161,900 -0.57(-1.16%)
May 04, 2006 48.30 48.95 48.30 48.95 1,393,500 +1.38(+2.90%)
May 03, 2006 47.65 47.70 47.35 47.57 1,521,700 -0.29(-0.61%)
May 02, 2006 47.76 48.15 47.72 47.86 1,936,700 +1.07(+2.29%)
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.