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 30, 2004 18.10 18.41 18.01 18.29 2,237,186 +0.82(+4.70%)
Jan 29, 2004 17.72 17.75 17.31 17.47 377,511 -0.29(-1.62%)
Jan 28, 2004 17.84 17.97 17.74 17.75 232,629 +0.02(+0.09%)
Jan 27, 2004 17.71 17.86 17.67 17.74 653,625 +0.15(+0.85%)
Jan 26, 2004 17.86 17.93 17.47 17.59 1,524,671 -1.39(-7.32%)
Jan 23, 2004 18.81 19.08 18.57 18.98 999,158 -1.46(-7.13%)
Jan 22, 2004 20.04 20.56 19.94 20.44 286,058 +0.89(+4.57%)
Jan 21, 2004 19.36 19.69 19.29 19.54 193,240 +0.39(+2.03%)
Jan 20, 2004 19.07 19.22 18.98 19.15 416,510 +0.13(+0.67%)
Jan 16, 2004 19.09 19.45 18.67 19.03 230,094 +0.41(+2.20%)
Jan 15, 2004 18.76 18.84 18.58 18.62 135,522 -0.17(-0.90%)
Jan 14, 2004 18.56 18.97 18.52 18.79 104,322 +0.17(+0.94%)
Jan 13, 2004 18.62 18.69 18.41 18.61 142,346 -0.06(-0.30%)
Jan 12, 2004 18.77 18.81 18.56 18.67 359,572 -0.18(-0.95%)
Jan 09, 2004 18.81 19.13 18.81 18.85 653,235 -0.17(-0.92%)
Jan 08, 2004 19.07 19.21 18.77 19.02 123,237 -0.29(-1.49%)
Jan 07, 2004 19.35 19.41 19.16 19.31 134,547 -0.14(-0.71%)
Jan 06, 2004 19.63 19.69 19.43 19.45 246,279 -0.25(-1.25%)
Jan 05, 2004 19.72 19.74 19.40 19.69 180,761 +0.17(+0.89%)
Jan 02, 2004 19.34 19.65 19.31 19.52 45,824 +0.16(+0.82%)
Dec 31, 2003 19.21 19.45 19.21 19.36 113,877 +0.28(+1.48%)
Dec 30, 2003 18.95 19.20 18.97 19.08 178,226 +0.13(+0.68%)
Dec 29, 2003 18.91 19.08 18.84 18.95 47,383 +0.01(+0.03%)
Dec 26, 2003 18.97 19.03 18.93 18.94 21,059 +0.02(+0.11%)
Dec 24, 2003 18.69 18.97 18.69 18.92 48,748 +0.34(+1.82%)
Dec 23, 2003 18.79 18.88 18.46 18.59 135,132 +0.02(+0.11%)
Dec 22, 2003 18.49 18.71 18.49 18.56 286,838 +0.21(+1.12%)
Dec 19, 2003 18.49 18.49 18.20 18.36 190,120 -0.52(-2.74%)
Dec 18, 2003 18.43 18.87 18.61 18.88 116,607 +0.54(+2.94%)
Dec 17, 2003 18.26 18.44 18.26 18.34 34,709 -0.02(-0.11%)
Dec 16, 2003 18.05 18.37 18.20 18.36 66,688 +0.31(+1.73%)
Dec 15, 2003 18.10 18.18 18.03 18.05 78,193 +0.19(+1.09%)
Dec 12, 2003 17.76 17.83 17.59 17.85 74,488 +0.11(+0.61%)
Dec 11, 2003 17.42 17.85 17.41 17.74 132,207 +0.00(+0.00%)
Dec 10, 2003 17.62 17.84 17.62 17.74 119,337 +0.33(+1.91%)
Dec 09, 2003 17.56 17.56 17.40 17.41 175,301 -0.18(-1.02%)
Dec 08, 2003 17.44 17.62 17.43 17.59 74,098 +0.18(+1.03%)
Dec 05, 2003 17.33 17.41 17.32 17.41 77,218 +0.06(+0.35%)
Dec 04, 2003 17.36 17.40 17.26 17.35 433,085 -0.19(-1.08%)
Dec 03, 2003 17.46 17.68 17.44 17.54 98,472 +0.26(+1.48%)
Dec 02, 2003 17.20 17.37 17.17 17.28 85,018 -0.04(-0.24%)
Dec 01, 2003 17.27 17.45 17.17 17.32 192,850 +0.03(+0.18%)
Nov 28, 2003 17.26 17.37 17.24 17.29 48,748 -0.07(-0.38%)
Nov 26, 2003 17.10 17.43 17.10 17.36 79,363 +0.05(+0.30%)
Nov 25, 2003 17.41 17.41 17.16 17.31 226,195 -0.08(-0.44%)
Nov 24, 2003 17.23 17.42 17.17 17.39 519,273 +0.38(+2.23%)
Nov 21, 2003 16.83 17.10 16.83 17.01 52,063 +0.24(+1.41%)
Nov 20, 2003 16.62 16.92 16.62 16.77 473,449 -0.22(-1.27%)
Nov 19, 2003 16.84 16.98 16.77 16.98 92,622 -0.15(-0.87%)
Nov 18, 2003 17.13 17.23 17.07 17.13 137,862 +0.26(+1.52%)
Nov 17, 2003 16.97 16.98 16.77 16.88 83,653 -0.15(-0.87%)
Nov 14, 2003 16.84 17.14 16.84 17.03 170,231 +0.69(+4.21%)
Nov 13, 2003 16.17 16.39 16.04 16.34 122,067 +0.09(+0.57%)
Nov 12, 2003 16.00 16.28 16.00 16.25 65,518 +0.41(+2.56%)
Nov 11, 2003 15.92 15.98 15.80 15.84 103,737 -0.02(-0.10%)
Nov 10, 2003 16.13 15.97 15.85 15.86 174,521 -0.27(-1.69%)
Nov 07, 2003 15.92 16.16 15.82 16.13 61,423 +0.18(+1.13%)
Nov 06, 2003 15.82 15.95 15.79 15.95 48,553 -0.04(-0.22%)
Nov 05, 2003 16.08 16.02 15.92 15.98 35,099 -0.04(-0.22%)
Nov 04, 2003 16.08 16.09 16.02 16.02 35,684 -0.02(-0.10%)
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.