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 29, 2003 14.30 14.55 14.30 14.45 64,347 +0.14(+1.00%)
Aug 28, 2003 14.16 14.36 14.16 14.31 150,145 +0.30(+2.16%)
Aug 27, 2003 13.80 14.01 13.80 14.01 86,577 +0.42(+3.06%)
Aug 26, 2003 13.42 13.64 13.34 13.59 353,913 -0.04(-0.26%)
Aug 25, 2003 13.76 13.76 13.58 13.63 69,027 -0.13(-0.97%)
Aug 22, 2003 13.75 13.97 13.69 13.76 93,401 -0.02(-0.11%)
Aug 21, 2003 13.87 13.89 13.74 13.77 49,528 -0.01(-0.04%)
Aug 20, 2003 13.74 13.87 13.74 13.78 38,803 -0.24(-1.68%)
Aug 19, 2003 14.15 14.15 13.85 14.02 131,620 -0.32(-2.22%)
Aug 18, 2003 14.10 14.33 14.10 14.33 26,519 -0.09(-0.60%)
Aug 15, 2003 14.28 14.44 14.26 14.42 19,694 +0.01(+0.07%)
Aug 14, 2003 14.21 14.46 14.21 14.41 76,047 +0.36(+2.55%)
Aug 13, 2003 14.06 14.17 13.96 14.05 41,533 +0.08(+0.59%)
Aug 12, 2003 14.02 14.06 13.82 13.97 64,542 -0.15(-1.05%)
Aug 11, 2003 14.00 14.13 14.00 14.12 31,393 -0.04(-0.25%)
Aug 08, 2003 14.18 14.33 14.00 14.15 91,452 +0.03(+0.22%)
Aug 07, 2003 14.08 14.21 14.02 14.12 149,755 +0.07(+0.51%)
Aug 06, 2003 14.16 14.19 13.97 14.05 32,173 -0.26(-1.83%)
Aug 05, 2003 14.31 14.39 14.26 14.31 22,424 -0.05(-0.32%)
Aug 04, 2003 14.51 14.51 14.13 14.36 37,828 +0.11(+0.76%)
Aug 01, 2003 14.35 14.43 14.21 14.25 56,158 -0.09(-0.64%)
Jul 31, 2003 14.74 14.74 14.31 14.34 89,307 -0.40(-2.71%)
Jul 30, 2003 14.92 14.92 14.70 14.74 163,794 -0.51(-3.36%)
Jul 29, 2003 15.24 15.28 15.05 15.26 1,277,403 -0.05(-0.30%)
Jul 28, 2003 15.29 15.39 15.09 15.30 253,101 -0.16(-1.03%)
Jul 25, 2003 15.49 15.49 15.23 15.46 78,582 -0.11(-0.72%)
Jul 24, 2003 15.41 15.71 15.39 15.57 143,710 +0.20(+1.30%)
Jul 23, 2003 15.32 15.37 15.11 15.37 40,363 +0.03(+0.20%)
Jul 22, 2003 15.18 15.34 15.09 15.34 96,326 +0.23(+1.53%)
Jul 21, 2003 15.12 15.15 15.00 15.11 168,669 -0.09(-0.61%)
Jul 18, 2003 15.05 15.21 14.91 15.21 48,943 +0.18(+1.23%)
Jul 17, 2003 14.96 15.05 14.92 15.02 277,085 +0.18(+1.21%)
Jul 16, 2003 15.03 15.03 14.83 14.84 16,379 -0.01(-0.03%)
Jul 15, 2003 15.34 15.34 14.77 14.85 131,620 -0.71(-4.58%)
Jul 14, 2003 15.47 15.63 15.39 15.56 28,469 +0.02(+0.10%)
Jul 11, 2003 15.44 15.59 15.43 15.54 36,463 +0.12(+0.80%)
Jul 10, 2003 15.35 15.44 15.35 15.42 45,628 +0.06(+0.40%)
Jul 09, 2003 15.32 15.44 15.28 15.36 534,087 -0.06(-0.37%)
Jul 08, 2003 15.28 15.44 15.26 15.42 16,769 +0.01(+0.03%)
Jul 07, 2003 15.26 15.53 15.16 15.41 36,073 +0.01(+0.03%)
Jul 03, 2003 15.30 15.54 15.21 15.41 650,498 -0.08(-0.50%)
Jul 02, 2003 15.46 15.51 15.29 15.48 969,313 +0.20(+1.31%)
Jul 01, 2003 15.00 15.30 14.89 15.28 326,809 +0.33(+2.23%)
Jun 30, 2003 15.02 15.10 14.92 14.95 84,237 -0.04(-0.24%)
Jun 27, 2003 15.16 15.17 14.87 14.99 42,313 -0.45(-2.92%)
Jun 26, 2003 15.44 15.60 15.33 15.44 50,113 +0.05(+0.30%)
Jun 25, 2003 15.51 15.80 15.39 15.39 37,048 -0.30(-1.93%)
Jun 24, 2003 15.62 15.80 15.62 15.69 21,644 -0.08(-0.49%)
Jun 23, 2003 15.96 15.96 15.62 15.77 115,046 -0.71(-4.33%)
Jun 20, 2003 16.72 16.79 16.48 16.48 43,483 -0.29(-1.71%)
Jun 19, 2003 17.03 17.03 16.74 16.77 89,502 -0.30(-1.74%)
Jun 18, 2003 17.07 17.27 16.94 17.07 117,971 +0.32(+1.93%)
Jun 17, 2003 16.85 17.03 16.74 16.74 652,253 +0.06(+0.37%)
Jun 16, 2003 16.48 16.75 16.33 16.68 170,619 +0.27(+1.66%)
Jun 13, 2003 16.66 16.68 16.23 16.41 41,143 +0.09(+0.57%)
Jun 12, 2003 16.25 16.46 16.23 16.32 102,566 +0.34(+2.12%)
Jun 11, 2003 15.95 16.05 15.86 15.98 38,218 +0.19(+1.20%)
Jun 10, 2003 15.82 15.87 15.62 15.79 70,197 +0.10(+0.62%)
Jun 09, 2003 15.76 15.87 15.67 15.69 42,508 -0.27(-1.67%)
Jun 06, 2003 16.26 16.29 15.87 15.96 128,305 -0.46(-2.81%)
Jun 05, 2003 16.39 16.49 16.30 16.42 115,631 -0.45(-2.67%)
Jun 04, 2003 16.55 16.89 16.50 16.87 173,154 +0.18(+1.11%)
Jun 03, 2003 16.66 16.74 16.54 16.69 82,872 +0.23(+1.37%)
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.