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 (%)
Mar 31, 2022 46.02 46.22 45.64 45.67 1,913,453 -0.23(-0.50%)
Mar 30, 2022 45.88 46.46 45.81 45.90 2,088,061 +0.16(+0.35%)
Mar 29, 2022 45.64 45.84 45.07 45.74 2,607,247 -0.36(-0.79%)
Mar 28, 2022 45.80 46.14 45.71 46.11 1,528,960 +0.27(+0.58%)
Mar 25, 2022 45.65 45.91 45.42 45.84 2,301,517 +0.30(+0.66%)
Mar 24, 2022 45.81 45.91 45.52 45.54 1,213,845 -0.36(-0.78%)
Mar 23, 2022 45.82 46.04 45.71 45.89 2,783,652 -0.11(-0.23%)
Mar 22, 2022 46.00 46.30 45.79 46.00 1,196,511 +0.68(+1.49%)
Mar 21, 2022 45.80 46.17 45.29 45.32 2,422,407 -1.01(-2.19%)
Mar 18, 2022 45.93 46.42 45.86 46.34 2,302,547 -0.45(-0.97%)
Mar 17, 2022 46.18 47.13 46.15 46.79 1,272,012 +0.62(+1.35%)
Mar 16, 2022 46.12 46.57 45.45 46.17 1,785,864 +0.06(+0.14%)
Mar 15, 2022 45.80 46.14 45.34 46.11 1,852,950 +1.33(+2.98%)
Mar 14, 2022 44.37 45.54 44.37 44.77 3,315,172 -0.34(-0.75%)
Mar 11, 2022 45.80 45.96 45.08 45.11 1,392,799 -0.61(-1.34%)
Mar 10, 2022 45.32 45.72 1,378,590 -0.47(-1.01%)
Mar 09, 2022 45.40 46.49 45.16 46.19 2,491,103 +1.53(+3.44%)
Mar 08, 2022 44.57 45.31 43.95 44.66 2,618,761 +1.43(+3.31%)
Mar 07, 2022 43.39 43.56 42.85 43.22 3,966,952 +0.10(+0.23%)
Mar 04, 2022 42.90 43.20 42.46 43.13 3,815,424 -1.51(-3.39%)
Mar 03, 2022 44.91 45.19 44.22 44.64 3,755,687 -0.78(-1.72%)
Mar 02, 2022 44.85 45.45 44.81 45.42 2,087,421 +0.00(+0.00%)
Mar 01, 2022 45.76 46.21 45.05 45.42 2,079,668 -1.24(-2.65%)
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%)
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.