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 (%)
May 31, 2018
28.23
28.34
28.01
28.22
1,916,699
-0.24(-0.83%)
May 30, 2018
28.38
28.52
28.19
28.46
1,660,564
+0.55(+1.95%)
May 29, 2018
27.92
28.21
27.78
27.91
1,154,016
-0.32(-1.12%)
May 25, 2018
28.23
28.23
28.23
0
-0.27(-0.93%)
May 24, 2018
28.58
28.60
28.29
28.49
1,828,622
+0.02(+0.08%)
May 23, 2018
28.56
28.63
28.20
28.47
2,027,870
-0.24(-0.82%)
May 22, 2018
28.78
28.88
28.66
28.71
1,344,190
+0.10(+0.36%)
May 21, 2018
28.77
28.79
28.55
28.60
1,529,385
-0.07(-0.23%)
May 18, 2018
28.84
28.97
28.66
28.67
1,766,730
-0.01(-0.03%)
May 17, 2018
28.66
28.80
28.56
28.68
1,337,276
+0.29(+1.01%)
May 16, 2018
28.35
28.47
28.27
28.39
922,130
+0.26(+0.92%)
May 15, 2018
28.18
28.32
28.06
28.13
906,709
-0.28(-0.99%)
May 14, 2018
28.55
28.57
28.32
28.41
1,309,180
+0.11(+0.39%)
May 11, 2018
28.04
28.55
27.94
28.30
1,595,631
+0.41(+1.45%)
May 10, 2018
27.74
27.90
27.63
27.90
941,304
+0.15(+0.53%)
May 09, 2018
27.68
27.78
27.60
27.75
1,934,469
+0.56(+2.06%)
May 08, 2018
27.50
27.55
27.18
27.19
1,507,419
-0.51(-1.83%)
May 07, 2018
27.62
27.76
27.50
27.69
1,474,694
+0.11(+0.41%)
May 04, 2018
27.30
27.58
27.22
27.58
1,154,601
+0.07(+0.26%)
May 03, 2018
27.65
27.67
27.34
27.51
3,877,296
+0.12(+0.44%)
May 02, 2018
27.64
27.70
27.29
27.39
2,470,637
-0.13(-0.46%)
May 01, 2018
27.42
27.62
27.37
27.52
1,386,231
-0.13(-0.48%)
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%)
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
.