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 29, 2009
16.29
16.34
16.14
16.25
5,392,929
+0.23(+1.44%)
May 28, 2009
16.09
16.15
15.89
16.02
6,466,747
+0.36(+2.29%)
May 27, 2009
15.94
15.97
15.66
15.66
4,304,754
-0.39(-2.43%)
May 26, 2009
15.78
16.15
15.72
16.05
7,613,105
+0.40(+2.56%)
May 22, 2009
15.63
15.77
15.49
15.65
3,043,433
-0.04(-0.23%)
May 21, 2009
15.64
15.73
15.58
15.69
2,825,481
-0.12(-0.78%)
May 20, 2009
15.75
15.97
15.74
15.81
2,821,634
+0.34(+2.19%)
May 19, 2009
15.43
15.54
15.35
15.47
2,543,467
-0.17(-1.11%)
May 18, 2009
15.37
15.67
15.28
15.65
3,034,274
+0.38(+2.49%)
May 15, 2009
15.50
15.54
15.18
15.27
2,330,098
-0.36(-2.33%)
May 14, 2009
15.53
15.70
15.51
15.63
2,521,187
-0.08(-0.49%)
May 13, 2009
15.80
15.93
15.63
15.71
3,316,697
+0.35(+2.27%)
May 12, 2009
15.24
15.41
15.15
15.36
3,081,970
+0.05(+0.30%)
May 11, 2009
15.26
15.41
15.20
15.31
2,306,806
-0.15(-0.96%)
May 08, 2009
15.44
15.53
15.28
15.46
3,045,999
+0.36(+2.41%)
May 07, 2009
15.10
15.15
14.97
15.10
3,503,002
+0.08(+0.51%)
May 06, 2009
15.29
15.32
14.91
15.02
4,727,722
+0.15(+1.00%)
May 05, 2009
14.91
14.97
14.74
14.87
2,915,209
-0.14(-0.92%)
May 04, 2009
14.62
15.02
14.60
15.01
3,697,978
+0.27(+1.84%)
May 01, 2009
14.81
14.84
14.64
14.74
3,477,955
+0.01(+0.07%)
Apr 30, 2009
14.84
15.04
14.65
14.73
4,755,797
+0.02(+0.10%)
Apr 29, 2009
14.57
14.90
14.52
14.71
8,298,955
+0.78(+5.63%)
Apr 28, 2009
13.95
14.11
13.88
13.93
4,278,730
-0.04(-0.26%)
Apr 27, 2009
13.94
14.09
13.85
13.96
4,007,940
+0.22(+1.57%)
Apr 24, 2009
13.85
13.87
13.66
13.75
2,881,140
+0.13(+0.98%)
Apr 23, 2009
13.19
13.63
13.11
13.62
4,133,060
+0.17(+1.30%)
Apr 22, 2009
13.24
13.60
13.18
13.44
4,772,062
-0.04(-0.30%)
Apr 21, 2009
13.28
13.52
13.20
13.48
3,588,912
+0.07(+0.50%)
Apr 20, 2009
13.51
13.61
13.38
13.42
4,102,660
-0.76(-5.35%)
Apr 17, 2009
13.97
14.29
13.97
14.17
4,068,721
-0.06(-0.40%)
Apr 16, 2009
14.06
14.31
13.98
14.23
2,893,323
+0.15(+1.09%)
Apr 15, 2009
13.91
14.10
13.89
14.08
2,468,703
+0.20(+1.44%)
Apr 14, 2009
13.85
13.96
13.77
13.88
3,613,885
-0.42(-2.91%)
Apr 13, 2009
14.06
14.34
14.06
14.29
2,104,348
+0.18(+1.31%)
Apr 09, 2009
14.25
14.26
14.02
14.11
2,099,210
-0.10(-0.72%)
Apr 08, 2009
14.14
14.37
14.12
14.21
3,767,480
+0.08(+0.54%)
Apr 07, 2009
14.25
14.29
14.11
14.13
2,795,873
-0.08(-0.58%)
Apr 06, 2009
14.10
14.25
14.03
14.22
3,172,326
-0.06(-0.40%)
Apr 03, 2009
14.40
14.45
14.15
14.27
2,808,164
-0.39(-2.66%)
Apr 02, 2009
14.57
14.89
14.50
14.66
3,382,342
+0.31(+2.14%)
Apr 01, 2009
13.97
14.40
13.93
14.35
3,074,172
+0.03(+0.22%)
Mar 31, 2009
14.22
14.55
14.05
14.32
3,878,064
+0.31(+2.20%)
Mar 30, 2009
13.91
14.03
13.76
14.02
2,051,064
-0.70(-4.77%)
Mar 26, 2009
14.74
14.81
14.52
14.72
3,427,440
+0.17(+1.20%)
Mar 25, 2009
14.48
14.76
14.28
14.54
3,379,822
+0.16(+1.11%)
Mar 24, 2009
14.57
14.70
14.36
14.39
3,650,942
-0.09(-0.64%)
Mar 23, 2009
14.20
14.49
14.19
14.48
3,730,444
+0.48(+3.41%)
Mar 20, 2009
14.21
14.29
13.95
14.00
3,423,792
-0.23(-1.59%)
Mar 19, 2009
14.49
14.50
14.11
14.23
4,326,090
-0.30(-2.05%)
Mar 18, 2009
14.20
14.74
14.05
14.52
7,898,350
+0.35(+2.46%)
Mar 17, 2009
13.69
14.20
13.60
14.17
7,946,357
+0.50(+3.64%)
Mar 16, 2009
13.93
14.01
13.64
13.68
10,794,754
+0.19(+1.41%)
Mar 13, 2009
13.31
13.54
13.22
13.49
0
+0.54(+4.16%)
Mar 12, 2009
12.85
12.97
12.74
12.95
10,429,568
+0.01(+0.08%)
Mar 11, 2009
13.13
13.22
12.92
12.94
4,086,674
-0.30(-2.29%)
Mar 10, 2009
12.90
13.37
12.88
13.24
5,348,701
+0.38(+2.95%)
Mar 09, 2009
12.88
13.18
12.80
12.86
5,313,516
+0.03(+0.24%)
Mar 06, 2009
13.04
13.16
12.61
12.83
0
-0.28(-2.15%)
Mar 05, 2009
13.44
13.54
13.09
13.11
3,640,457
-0.22(-1.62%)
Mar 04, 2009
13.04
13.46
12.97
13.33
4,723,487
+0.28(+2.12%)
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
.