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 (%)
Dec 30, 2005 22.48 22.54 22.38 22.51 1,128,623 -0.25(-1.10%)
Dec 29, 2005 22.77 22.87 22.70 22.76 1,484,486 -0.01(-0.02%)
Dec 28, 2005 22.87 22.92 22.77 22.77 1,598,947 -0.07(-0.29%)
Dec 27, 2005 23.18 23.19 22.83 22.84 2,161,894 -0.35(-1.53%)
Dec 23, 2005 23.10 23.25 23.01 23.19 1,670,120 +0.06(+0.27%)
Dec 22, 2005 22.88 23.19 22.88 23.13 2,397,641 +0.26(+1.12%)
Dec 21, 2005 22.76 22.92 22.70 22.87 1,919,907 +0.06(+0.27%)
Dec 20, 2005 22.82 22.87 22.70 22.81 2,115,291 +0.14(+0.63%)
Dec 19, 2005 22.92 22.98 22.63 22.67 6,373,757 +0.70(+3.20%)
Dec 16, 2005 21.87 22.13 21.84 21.96 2,062,447 +0.26(+1.18%)
Dec 15, 2005 21.76 21.77 21.51 21.71 2,225,852 -0.12(-0.56%)
Dec 14, 2005 22.04 22.05 21.81 21.83 2,280,255 -0.25(-1.11%)
Dec 13, 2005 21.83 22.15 21.82 22.08 2,310,674 +0.37(+1.72%)
Dec 12, 2005 21.58 21.71 21.50 21.70 1,583,153 +0.26(+1.20%)
Dec 09, 2005 21.45 21.52 21.37 21.45 1,235,284 -0.07(-0.33%)
Dec 08, 2005 21.29 21.66 21.22 21.52 1,801,156 +0.28(+1.33%)
Dec 07, 2005 21.31 21.33 21.14 21.24 1,193,946 +0.06(+0.27%)
Dec 06, 2005 21.15 21.26 21.08 21.18 1,172,301 -0.15(-0.70%)
Dec 05, 2005 21.34 21.40 21.19 21.33 2,403,296 +0.07(+0.31%)
Dec 02, 2005 21.13 21.30 21.06 21.26 1,960,856 +0.31(+1.49%)
Dec 01, 2005 20.84 20.95 20.72 20.95 1,939,406 +0.33(+1.59%)
Nov 30, 2005 20.83 20.88 20.62 20.62 3,053,405 -0.18(-0.89%)
Nov 29, 2005 20.93 20.94 20.77 20.81 1,366,125 -0.06(-0.27%)
Nov 28, 2005 20.87 20.97 20.68 20.86 2,370,732 +0.05(+0.25%)
Nov 25, 2005 20.93 20.95 20.80 20.81 565,091 -0.41(-1.93%)
Nov 23, 2005 21.00 21.23 20.98 21.22 1,204,085 +0.22(+1.05%)
Nov 22, 2005 20.92 21.01 20.82 21.00 2,128,355 -0.06(-0.29%)
Nov 21, 2005 21.11 21.17 20.96 21.06 1,417,993 +0.02(+0.07%)
Nov 18, 2005 20.96 21.05 20.79 21.05 2,120,555 +0.43(+2.09%)
Nov 17, 2005 20.44 20.64 20.40 20.62 1,782,046 +0.12(+0.60%)
Nov 16, 2005 20.38 20.53 20.31 20.49 1,206,230 -0.02(-0.10%)
Nov 15, 2005 20.66 20.67 20.47 20.51 1,027,421 -0.14(-0.70%)
Nov 14, 2005 20.83 20.88 20.55 20.66 1,214,615 -0.26(-1.25%)
Nov 11, 2005 20.67 20.93 20.67 20.92 2,343,628 +0.46(+2.23%)
Nov 10, 2005 20.49 20.53 20.39 20.46 1,465,962 -0.01(-0.05%)
Nov 09, 2005 20.45 20.52 20.33 20.47 1,472,202 -0.39(-1.87%)
Nov 08, 2005 20.96 20.96 20.77 20.86 2,799,328 +0.23(+1.12%)
Nov 07, 2005 20.63 20.70 20.48 20.63 1,315,817 +0.15(+0.73%)
Nov 04, 2005 20.37 20.49 20.18 20.48 2,303,850 +0.01(+0.05%)
Nov 03, 2005 20.50 20.56 20.38 20.47 2,217,272 +0.07(+0.35%)
Nov 02, 2005 20.18 20.44 20.18 20.40 3,090,649 +0.07(+0.35%)
Nov 01, 2005 20.38 20.40 20.30 20.33 1,321,471 -0.25(-1.20%)
Oct 31, 2005 20.42 20.59 20.39 20.57 2,293,515 +0.19(+0.93%)
Oct 28, 2005 20.31 20.39 20.12 20.39 2,123,285 +0.13(+0.66%)
Oct 27, 2005 20.48 20.54 20.22 20.25 2,125,040 -0.37(-1.82%)
Oct 26, 2005 20.74 20.80 20.61 20.63 1,722,183 -0.12(-0.59%)
Oct 25, 2005 21.03 21.05 20.70 20.75 2,939,139 -0.21(-0.98%)
Oct 24, 2005 20.69 20.97 20.69 20.95 1,394,594 +0.38(+1.84%)
Oct 21, 2005 20.87 20.92 20.52 20.57 1,993,420 -0.25(-1.18%)
Oct 20, 2005 21.01 21.48 20.82 20.82 1,877,983 -0.49(-2.29%)
Oct 19, 2005 21.04 21.32 20.98 21.31 2,048,798 +0.41(+1.96%)
Oct 18, 2005 20.81 20.96 20.77 20.90 1,425,988 -0.19(-0.92%)
Oct 17, 2005 21.05 21.18 20.99 21.09 1,571,063 -0.27(-1.27%)
Oct 14, 2005 21.15 21.37 21.09 21.36 1,900,798 +0.43(+2.06%)
Oct 13, 2005 20.69 20.96 20.63 20.93 1,645,746 -0.04(-0.20%)
Oct 12, 2005 21.21 21.24 20.85 20.98 2,541,157 -0.34(-1.61%)
Oct 11, 2005 21.58 21.61 21.28 21.32 2,115,876 -0.30(-1.38%)
Oct 10, 2005 21.62 21.71 21.52 21.62 1,233,139 -0.05(-0.21%)
Oct 07, 2005 21.71 21.74 21.55 21.66 2,200,503 +0.11(+0.52%)
Oct 06, 2005 21.57 21.74 21.46 21.55 2,303,460 +0.06(+0.29%)
Oct 05, 2005 21.59 21.65 21.48 21.49 3,533,674 +0.08(+0.38%)
Oct 04, 2005 21.33 21.51 21.33 21.41 1,540,254 +0.18(+0.85%)
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.