Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
32.16
32.21
31.98
32.10
1,187,341
-0.04(-0.13%)
Nov 29, 2017
32.24
32.35
32.03
32.14
1,322,632
-0.10(-0.31%)
Nov 28, 2017
32.35
32.40
32.21
32.24
3,178,767
+0.16(+0.50%)
Nov 27, 2017
32.43
32.48
32.05
32.08
1,720,169
-0.34(-1.06%)
Nov 24, 2017
32.34
32.53
32.22
32.42
744,753
+0.51(+1.61%)
Nov 22, 2017
31.96
32.09
31.73
31.91
1,377,463
+0.41(+1.29%)
Nov 21, 2017
31.25
31.65
31.25
31.50
1,220,797
+0.33(+1.06%)
Nov 20, 2017
31.38
31.41
31.17
31.17
872,720
-0.15(-0.49%)
Nov 17, 2017
31.34
31.45
31.23
31.32
940,494
-0.08(-0.25%)
Nov 16, 2017
31.30
31.51
31.29
31.40
1,498,268
-0.01(-0.02%)
Nov 15, 2017
31.27
31.48
31.26
31.41
1,155,756
+0.01(+0.02%)
Nov 14, 2017
31.34
31.42
31.21
31.40
868,598
+0.01(+0.02%)
Nov 13, 2017
31.23
31.49
31.20
31.39
919,293
-0.25(-0.80%)
Nov 10, 2017
31.65
31.73
31.57
31.65
2,169,222
-0.30(-0.92%)
Nov 09, 2017
31.89
32.01
31.70
31.94
2,344,258
-0.32(-1.00%)
Nov 08, 2017
32.19
32.35
32.05
32.27
1,174,251
+0.21(+0.66%)
Nov 07, 2017
32.01
32.14
31.90
32.05
812,323
-0.34(-1.06%)
Nov 06, 2017
32.43
32.48
32.33
32.40
1,761,310
+0.23(+0.72%)
Nov 03, 2017
32.37
32.40
32.15
32.17
1,145,296
-0.34(-1.04%)
Nov 02, 2017
32.27
32.62
32.22
32.50
2,784,581
-0.18(-0.56%)
Nov 01, 2017
33.04
33.16
32.61
32.69
2,259,321
-0.56(-1.69%)
Oct 31, 2017
33.43
33.45
33.15
33.25
1,563,749
-0.11(-0.32%)
Oct 30, 2017
33.29
33.52
33.22
33.36
1,860,834
-0.07(-0.21%)
Oct 27, 2017
33.69
33.76
33.38
33.43
3,366,193
-0.01(-0.02%)
Oct 26, 2017
33.69
33.72
33.39
33.43
3,493,176
-0.09(-0.27%)
Oct 25, 2017
34.20
34.23
33.22
33.52
4,599,953
-0.94(-2.73%)
Oct 24, 2017
34.69
34.71
34.31
34.47
2,229,866
-0.43(-1.23%)
Oct 23, 2017
34.85
34.96
34.82
34.90
5,134,657
+0.08(+0.22%)
Oct 20, 2017
35.00
35.03
34.69
34.82
1,304,532
-0.36(-1.02%)
Oct 19, 2017
35.11
35.19
34.99
35.18
650,540
+0.34(+0.99%)
Oct 18, 2017
34.86
34.99
34.80
34.83
726,558
-0.04(-0.12%)
Oct 17, 2017
34.74
34.90
34.61
34.87
635,962
-0.03(-0.08%)
Oct 16, 2017
35.05
35.12
34.80
34.90
774,555
+0.10(+0.28%)
Oct 13, 2017
34.96
34.97
34.78
34.80
998,424
-0.18(-0.50%)
Oct 12, 2017
34.96
35.09
34.89
34.98
1,895,675
+0.01(+0.02%)
Oct 11, 2017
35.16
35.21
34.92
34.97
3,893,718
-0.26(-0.74%)
Oct 10, 2017
35.33
35.33
35.00
35.23
1,602,427
-0.22(-0.63%)
Oct 09, 2017
35.38
35.54
35.29
35.46
1,232,589
-0.11(-0.30%)
Oct 06, 2017
35.42
35.61
35.42
35.56
2,525,853
-0.03(-0.08%)
Oct 05, 2017
34.94
35.60
34.93
35.59
5,250,085
+0.41(+1.16%)
Oct 04, 2017
35.17
35.24
35.10
35.18
570,029
+0.16(+0.46%)
Oct 03, 2017
35.04
35.11
34.90
35.02
1,349,270
+0.02(+0.06%)
Oct 02, 2017
35.00
35.14
34.95
35.00
1,659,378
-0.01(-0.04%)
Sep 29, 2017
34.73
35.03
34.62
35.02
1,634,477
+0.27(+0.79%)
Sep 28, 2017
34.85
34.87
34.69
34.74
884,886
-0.27(-0.78%)
Sep 27, 2017
35.05
35.02
1,238,952
+0.17(+0.48%)
Sep 26, 2017
34.94
34.98
34.81
34.85
864,527
-0.30(-0.84%)
Sep 25, 2017
35.15
35.30
35.10
35.14
695,412
-0.26(-0.73%)
Sep 22, 2017
35.52
35.62
35.27
35.40
1,101,741
+0.27(+0.78%)
Sep 21, 2017
35.22
35.34
35.12
35.13
1,215,324
+0.61(+1.77%)
Sep 20, 2017
34.71
34.76
34.35
34.52
1,758,217
-0.01(-0.04%)
Sep 19, 2017
34.73
34.74
34.50
34.53
1,220,013
+0.32(+0.95%)
Sep 18, 2017
34.26
34.27
34.09
34.21
1,682,978
+0.15(+0.43%)
Sep 15, 2017
34.34
34.42
34.06
34.06
3,382,168
-0.20(-0.60%)
Sep 14, 2017
34.11
34.36
34.09
34.26
1,584,449
+0.15(+0.43%)
Sep 13, 2017
34.35
34.45
34.03
34.12
1,311,632
-0.23(-0.66%)
Sep 12, 2017
34.50
34.60
34.34
34.34
1,303,692
+0.06(+0.18%)
Sep 11, 2017
34.38
34.45
34.02
34.28
2,173,901
-0.44(-1.28%)
Sep 08, 2017
34.76
34.90
34.72
34.72
1,868,250
+0.04(+0.10%)
Sep 07, 2017
34.84
34.86
34.46
34.69
1,555,766
-0.07(-0.20%)
Sep 06, 2017
34.49
34.78
34.46
34.76
1,212,781
+0.43(+1.25%)
Sep 05, 2017
34.28
34.43
34.15
34.33
1,147,395
-0.35(-1.01%)
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
.