Sanofi-Aventis S.A. ADR (NQ: SNY )

52.88 -0.57 (-1.07%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 46.37 46.76 46.16 46.66 1,422,975 -0.53(-1.13%)
Feb 25, 2022 46.53 47.27 46.86 47.19 2,049,196 +1.62(+3.55%)
Feb 24, 2022 44.79 45.70 44.35 45.57 4,620,189 -1.15(-2.46%)
Feb 23, 2022 47.30 47.33 46.61 46.72 2,081,320 +0.39(+0.84%)
Feb 22, 2022 46.12 46.49 46.00 46.33 1,032,420 -0.37(-0.80%)
Feb 18, 2022 46.70 0 -0.33(-0.70%)
Feb 17, 2022 46.95 47.31 46.69 47.03 1,422,899 -0.59(-1.23%)
Feb 16, 2022 47.13 47.85 47.13 47.62 1,998,912 +0.45(+0.96%)
Feb 15, 2022 46.94 47.41 46.92 47.17 2,124,672 +0.68(+1.47%)
Feb 14, 2022 46.74 46.82 46.19 46.48 1,398,528 -0.44(-0.93%)
Feb 11, 2022 47.47 47.82 46.87 46.92 4,145,184 -0.17(-0.36%)
Feb 10, 2022 47.07 47.59 46.96 47.09 3,577,014 -0.64(-1.34%)
Feb 09, 2022 47.46 47.73 47.42 47.73 1,504,520 +0.04(+0.07%)
Feb 08, 2022 47.66 47.98 47.33 47.69 2,021,708 +0.50(+1.06%)
Feb 07, 2022 46.93 47.59 46.89 47.19 3,643,649 +0.86(+1.86%)
Feb 04, 2022 45.27 46.45 45.22 46.33 3,250,081 -0.34(-0.72%)
Feb 03, 2022 46.39 46.73 46.67 1,676,638 -0.07(-0.15%)
Feb 02, 2022 46.40 46.85 46.19 46.74 1,303,148 +0.81(+1.76%)
Feb 01, 2022 45.84 45.95 45.62 45.93 1,387,329 -0.33(-0.71%)
Jan 31, 2022 46.05 46.42 46.26 1,751,123 -0.66(-1.40%)
Jan 28, 2022 46.53 46.96 46.43 46.92 1,471,472 -0.11(-0.23%)
Jan 27, 2022 46.46 47.17 46.45 47.02 2,752,537 +1.37(+3.00%)
Jan 26, 2022 46.20 46.26 45.49 45.65 3,085,493 -0.07(-0.16%)
Jan 25, 2022 45.28 46.05 44.87 45.72 1,587,466 +0.50(+1.10%)
Jan 24, 2022 45.24 45.32 44.40 45.23 2,399,501 -0.36(-0.78%)
Jan 21, 2022 46.32 46.48 45.47 45.58 1,749,249 -0.76(-1.63%)
Jan 20, 2022 46.57 47.05 46.33 46.34 2,354,373 +0.01(+0.02%)
Jan 19, 2022 46.07 46.46 46.05 46.33 1,223,131 -0.08(-0.17%)
Jan 18, 2022 46.77 46.80 46.03 46.41 1,821,746 +0.21(+0.46%)
Jan 14, 2022 46.20 0 +1.07(+2.37%)
Jan 13, 2022 45.38 45.46 45.06 45.13 1,317,569 -0.69(-1.51%)
Jan 12, 2022 45.72 45.97 45.55 45.82 1,711,855 +0.09(+0.19%)
Jan 11, 2022 45.30 45.74 45.19 45.73 1,649,981 -0.08(-0.17%)
Jan 10, 2022 44.67 45.81 44.59 45.81 2,119,281 +1.17(+2.61%)
Jan 07, 2022 44.64 45.06 44.51 44.65 1,905,840 +0.52(+1.19%)
Jan 06, 2022 44.70 44.70 44.11 44.12 1,019,726 -0.11(-0.24%)
Jan 05, 2022 44.59 44.75 44.19 44.23 1,337,206 +0.01(+0.02%)
Jan 04, 2022 44.15 44.41 44.06 44.22 1,472,648 -0.87(-1.93%)
Jan 03, 2022 45.08 45.20 44.57 45.09 1,082,965 +0.52(+1.18%)
Dec 31, 2021 44.85 44.94 44.57 44.57 748,711 -0.28(-0.63%)
Dec 30, 2021 44.94 45.06 44.72 44.85 772,319 -0.05(-0.12%)
Dec 29, 2021 44.76 44.93 44.71 44.91 912,041 +0.26(+0.58%)
Dec 28, 2021 44.75 44.85 44.55 44.65 1,017,699 -0.28(-0.61%)
Dec 27, 2021 44.62 44.98 44.56 44.92 966,301 +0.60(+1.34%)
Dec 23, 2021 44.22 44.43 44.19 44.33 1,379,478 +0.09(+0.20%)
Dec 22, 2021 43.83 44.32 43.74 44.24 627,019 +0.15(+0.34%)
Dec 21, 2021 43.89 44.19 43.76 44.09 1,386,397 +0.52(+1.20%)
Dec 20, 2021 43.65 43.73 43.42 43.56 1,367,715 +0.08(+0.18%)
Dec 17, 2021 43.87 43.93 43.26 43.48 1,757,875 -0.36(-0.83%)
Dec 16, 2021 43.66 44.13 43.59 43.85 2,825,085 -0.01(-0.02%)
Dec 15, 2021 43.07 43.95 42.97 43.86 5,148,927 +1.11(+2.60%)
Dec 14, 2021 43.03 43.20 42.74 42.74 2,182,217 -0.64(-1.48%)
Dec 13, 2021 43.25 43.65 43.22 43.38 1,661,012 -0.27(-0.61%)
Dec 10, 2021 43.41 43.68 43.15 43.65 4,766,466 +1.57(+3.72%)
Dec 09, 2021 42.52 42.52 42.01 42.09 1,159,758 -0.60(-1.42%)
Dec 08, 2021 42.83 42.87 42.55 42.69 1,099,187 +0.07(+0.17%)
Dec 07, 2021 42.20 42.70 42.14 42.62 1,595,877 +0.31(+0.74%)
Dec 06, 2021 42.28 42.52 42.18 42.31 1,391,551 +0.44(+1.04%)
Dec 03, 2021 42.20 42.28 41.74 41.87 2,296,841 -0.55(-1.30%)
Dec 02, 2021 42.66 42.71 42.25 42.42 1,903,269 -0.33(-0.77%)
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.