Skip to main content

Sanofi-Aventis S.A. ADR (NQ: SNY )

49.13 -0.08 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 37.81 37.93 37.28 37.73 1,763,540 -0.18(-0.46%)
Oct 29, 2020 37.87 38.24 37.53 37.91 2,556,314 -0.52(-1.37%)
Oct 28, 2020 38.86 38.98 38.35 38.43 2,620,776 -1.05(-2.66%)
Oct 27, 2020 40.43 40.47 39.44 39.48 1,692,437 -1.44(-3.52%)
Oct 26, 2020 41.18 41.21 40.56 40.92 977,108 -0.17(-0.41%)
Oct 23, 2020 41.22 41.24 40.73 41.09 874,087 +0.33(+0.82%)
Oct 22, 2020 40.72 40.93 40.52 40.76 1,010,121 -0.20(-0.49%)
Oct 21, 2020 41.48 41.67 40.95 40.96 1,734,023 -0.59(-1.42%)
Oct 20, 2020 41.92 41.98 41.55 41.55 514,065 -0.22(-0.52%)
Oct 19, 2020 42.44 42.49 41.68 41.77 945,934 -0.11(-0.26%)
Oct 16, 2020 41.66 42.21 41.58 41.87 933,992 +0.26(+0.62%)
Oct 15, 2020 41.43 41.63 41.13 41.62 1,622,832 -0.98(-2.31%)
Oct 14, 2020 42.94 43.04 42.53 42.60 3,293,102 -0.27(-0.64%)
Oct 13, 2020 42.56 42.92 42.54 42.87 839,861 +0.32(+0.76%)
Oct 12, 2020 42.72 42.72 42.40 42.55 624,419 +0.22(+0.53%)
Oct 09, 2020 42.37 42.59 42.20 42.32 924,148 +0.37(+0.89%)
Oct 08, 2020 41.57 41.98 41.51 41.95 1,047,460 +0.72(+1.74%)
Oct 07, 2020 41.37 41.40 41.00 41.23 899,109 -0.19(-0.46%)
Oct 06, 2020 42.05 42.07 41.35 41.42 3,168,813 -1.04(-2.45%)
Oct 05, 2020 41.95 42.57 41.95 42.47 767,565 +0.42(+0.99%)
Oct 02, 2020 41.39 42.24 41.37 42.05 642,029 +0.43(+1.04%)
Oct 01, 2020 41.65 41.91 41.51 41.62 1,448,245 -0.17(-0.42%)
Sep 30, 2020 42.28 42.31 41.57 41.79 1,201,462 -0.27(-0.65%)
Sep 29, 2020 42.26 42.48 40.34 42.07 704,217 -0.42(-0.98%)
Sep 28, 2020 42.62 42.71 42.27 42.48 780,953 +0.18(+0.43%)
Sep 25, 2020 41.81 42.37 41.74 42.30 857,880 -0.01(-0.02%)
Sep 24, 2020 42.20 42.48 41.86 42.31 1,079,848 +0.15(+0.36%)
Sep 23, 2020 42.27 42.48 42.07 42.16 1,709,994 +0.62(+1.50%)
Sep 22, 2020 42.01 42.08 41.30 41.53 1,218,004 -0.82(-1.95%)
Sep 21, 2020 42.48 42.53 41.79 42.36 707,996 -1.32(-3.03%)
Sep 18, 2020 43.81 43.86 43.42 43.68 816,703 +0.31(+0.71%)
Sep 17, 2020 43.12 43.52 43.05 43.37 504,156 +0.22(+0.50%)
Sep 16, 2020 43.62 43.63 43.16 43.16 627,948 -0.61(-1.39%)
Sep 15, 2020 43.78 43.92 43.61 43.76 631,123 +0.72(+1.66%)
Sep 14, 2020 42.78 43.17 42.76 43.05 1,153,592 -0.17(-0.39%)
Sep 11, 2020 43.08 43.37 42.92 43.22 1,199,063 +0.98(+2.33%)
Sep 10, 2020 43.22 43.27 42.18 42.23 955,960 -0.77(-1.80%)
Sep 09, 2020 42.97 43.48 42.89 43.01 1,537,667 +1.04(+2.48%)
Sep 08, 2020 41.90 42.21 41.66 41.97 1,853,138 +0.76(+1.84%)
Sep 04, 2020 41.46 41.56 40.56 41.21 1,317,673 -0.26(-0.62%)
Sep 03, 2020 42.32 42.33 41.24 41.47 1,108,347 -0.57(-1.37%)
Sep 02, 2020 42.06 42.14 41.79 42.04 852,278 +0.44(+1.06%)
Sep 01, 2020 42.25 42.28 41.37 41.60 1,621,027 -0.53(-1.27%)
Aug 31, 2020 41.97 42.45 41.86 42.13 829,111 +0.32(+0.76%)
Aug 28, 2020 42.22 42.27 41.82 41.82 1,871,946 -0.47(-1.10%)
Aug 27, 2020 43.18 43.20 42.19 42.28 1,450,521 -0.74(-1.72%)
Aug 26, 2020 43.03 43.13 42.87 43.02 1,014,518 -0.07(-0.15%)
Aug 25, 2020 43.46 43.46 42.96 43.09 819,478 +0.17(+0.41%)
Aug 24, 2020 43.54 43.57 42.72 42.92 1,274,954 +0.55(+1.30%)
Aug 21, 2020 42.27 42.47 42.09 42.37 1,096,540 -0.45(-1.05%)
Aug 20, 2020 42.98 43.02 42.73 42.82 563,097 -0.27(-0.62%)
Aug 19, 2020 43.71 43.74 43.02 43.08 707,412 -0.25(-0.58%)
Aug 18, 2020 43.48 43.52 43.14 43.33 1,151,078 +0.56(+1.30%)
Aug 17, 2020 42.40 42.79 42.40 42.77 1,582,413 +0.85(+2.03%)
Aug 14, 2020 42.15 42.27 41.69 41.92 1,327,637 -0.87(-2.02%)
Aug 13, 2020 42.72 42.91 42.63 42.79 748,803 -0.35(-0.81%)
Aug 12, 2020 42.99 43.37 42.92 43.14 1,051,621 +0.81(+1.91%)
Aug 11, 2020 43.07 43.09 42.32 42.33 1,182,766 -0.08(-0.18%)
Aug 10, 2020 42.72 42.77 42.35 42.41 895,152 -0.50(-1.16%)
Aug 07, 2020 42.67 42.95 42.60 42.91 1,893,195 +0.01(+0.02%)
Aug 06, 2020 42.76 42.92 42.51 42.90 1,641,809 -0.09(-0.21%)
Aug 05, 2020 43.30 43.39 42.96 42.99 1,628,875 -0.15(-0.35%)
Aug 04, 2020 43.34 43.43 43.02 43.14 1,529,488 -1.18(-2.67%)
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.