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 (%)
Apr 30, 2018
27.80
28.07
27.58
27.65
1,521,243
-0.20(-0.71%)
Apr 27, 2018
27.55
27.91
27.29
27.85
2,744,271
-0.53(-1.88%)
Apr 26, 2018
28.40
28.49
28.18
28.38
1,311,683
+0.18(+0.62%)
Apr 25, 2018
28.21
28.40
28.08
28.21
1,676,144
+0.25(+0.91%)
Apr 24, 2018
28.08
28.18
27.82
27.95
1,494,237
-0.14(-0.50%)
Apr 23, 2018
28.31
28.32
28.10
28.10
1,153,393
-0.01(-0.03%)
Apr 20, 2018
28.19
28.23
28.07
28.10
1,980,926
-0.14(-0.50%)
Apr 19, 2018
28.53
28.55
28.23
28.24
2,290,197
-0.35(-1.23%)
Apr 18, 2018
28.79
28.81
28.52
28.59
3,678,431
-0.21(-0.73%)
Apr 17, 2018
28.81
28.89
28.78
28.81
1,782,070
+0.15(+0.52%)
Apr 16, 2018
28.63
28.73
28.46
28.66
1,106,415
+0.13(+0.47%)
Apr 13, 2018
28.64
28.66
28.44
28.52
1,304,795
-0.26(-0.90%)
Apr 12, 2018
28.73
28.83
28.66
28.78
833,883
+0.12(+0.42%)
Apr 11, 2018
28.74
28.88
28.64
28.67
992,416
-0.32(-1.12%)
Apr 10, 2018
29.01
29.19
28.83
28.99
1,547,999
+0.34(+1.20%)
Apr 09, 2018
28.74
28.87
28.62
28.64
1,704,404
+0.41(+1.44%)
Apr 06, 2018
28.45
28.59
28.13
28.24
1,504,512
-0.05(-0.17%)
Apr 05, 2018
28.31
28.46
28.25
28.29
1,392,765
+0.08(+0.30%)
Apr 04, 2018
27.93
28.20
27.86
28.20
924,718
+0.40(+1.44%)
Apr 03, 2018
27.85
27.86
27.60
27.80
1,554,300
+0.04(+0.15%)
Apr 02, 2018
28.15
28.24
27.64
27.76
1,341,249
-0.43(-1.52%)
Mar 29, 2018
28.19
28.19
28.19
0
+0.08(+0.30%)
Mar 28, 2018
28.00
28.33
27.97
28.10
2,607,095
+0.44(+1.58%)
Mar 27, 2018
28.05
28.05
27.56
27.67
2,114,719
-0.46(-1.63%)
Mar 26, 2018
28.00
28.13
27.55
28.12
2,747,630
+0.46(+1.68%)
Mar 23, 2018
27.83
27.87
27.53
27.66
3,303,605
-0.07(-0.25%)
Mar 22, 2018
27.71
28.02
27.65
27.73
2,435,444
-0.34(-1.20%)
Mar 21, 2018
28.17
28.24
27.97
28.07
1,832,470
-0.26(-0.92%)
Mar 20, 2018
28.21
28.44
28.19
28.33
1,205,847
-0.33(-1.15%)
Mar 19, 2018
28.96
28.98
28.50
28.66
1,419,935
-0.15(-0.51%)
Mar 16, 2018
28.51
28.81
28.48
28.81
2,887,294
+0.29(+1.01%)
Mar 15, 2018
28.66
28.86
28.50
28.52
1,469,042
+0.07(+0.25%)
Mar 14, 2018
28.55
28.59
28.32
28.45
1,348,038
+0.04(+0.12%)
Mar 13, 2018
28.55
28.62
28.33
28.41
1,793,206
-0.18(-0.61%)
Mar 12, 2018
28.43
28.64
28.41
28.59
2,780,159
+0.18(+0.64%)
Mar 09, 2018
28.29
28.49
28.27
28.40
1,865,316
+0.27(+0.98%)
Mar 08, 2018
28.10
28.28
28.02
28.13
1,561,886
+0.07(+0.25%)
Mar 07, 2018
28.07
27.71
28.06
1,509,027
+0.28(+1.01%)
Mar 06, 2018
27.94
27.95
27.67
27.78
1,350,527
-0.28(-1.00%)
Mar 05, 2018
27.71
28.13
27.69
28.06
969,697
+0.45(+1.63%)
Mar 02, 2018
27.58
27.66
27.39
27.61
1,796,814
+0.05(+0.18%)
Mar 01, 2018
27.58
27.81
27.31
27.56
2,042,368
-0.04(-0.15%)
Feb 28, 2018
28.00
28.14
27.60
27.60
1,246,625
-0.40(-1.43%)
Feb 27, 2018
28.37
28.39
28.00
28.00
1,177,694
-0.46(-1.61%)
Feb 26, 2018
28.40
28.48
28.31
28.46
1,097,390
+0.24(+0.85%)
Feb 23, 2018
27.98
28.30
27.94
28.22
1,319,755
+0.20(+0.70%)
Feb 22, 2018
28.03
2,385,005
+0.24(+0.86%)
Feb 21, 2018
28.05
28.24
27.79
27.79
2,067,316
-0.03(-0.10%)
Feb 20, 2018
27.93
28.04
27.81
27.81
1,205,807
-0.25(-0.90%)
Feb 16, 2018
28.07
28.07
28.07
0
+0.13(+0.48%)
Feb 15, 2018
27.97
28.03
27.79
27.93
2,330,721
-0.10(-0.35%)
Feb 14, 2018
27.61
28.04
27.57
28.03
4,156,218
+0.32(+1.17%)
Feb 13, 2018
27.70
27.80
27.56
27.71
4,849,418
-0.13(-0.48%)
Feb 12, 2018
27.81
27.92
27.70
27.84
4,136,870
+0.43(+1.56%)
Feb 09, 2018
27.72
27.76
26.82
27.41
5,599,633
-0.37(-1.32%)
Feb 08, 2018
28.31
28.42
27.78
27.78
4,349,039
-0.63(-2.20%)
Feb 07, 2018
28.55
28.71
28.39
28.40
5,023,349
-1.21(-4.08%)
Feb 06, 2018
29.29
29.83
29.24
29.61
5,844,380
+0.16(+0.56%)
Feb 05, 2018
30.20
30.21
29.11
29.45
7,451,209
-0.94(-3.11%)
Feb 02, 2018
30.61
30.70
30.38
30.40
5,952,215
-0.41(-1.32%)
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
.