Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 16.99 17.10 16.85 16.95 767,105 +0.10(+0.61%)
Jul 29, 2004 16.62 16.87 16.62 16.85 2,438,980 +0.40(+2.43%)
Jul 28, 2004 16.28 16.46 16.21 16.45 490,214 +0.03(+0.19%)
Jul 27, 2004 16.84 16.84 16.34 16.42 1,311,917 -0.43(-2.56%)
Jul 26, 2004 16.93 16.98 16.72 16.85 335,779 -0.13(-0.76%)
Jul 23, 2004 16.92 17.04 16.84 16.97 338,313 -0.37(-2.13%)
Jul 22, 2004 17.31 17.42 17.22 17.34 472,274 +0.08(+0.45%)
Jul 21, 2004 17.33 17.41 17.19 17.27 329,929 +0.02(+0.09%)
Jul 20, 2004 17.10 17.28 17.08 17.25 435,030 +0.23(+1.33%)
Jul 19, 2004 16.99 17.05 16.91 17.03 6,247,401 +0.03(+0.15%)
Jul 16, 2004 17.12 17.12 16.96 17.00 322,129 -0.11(-0.63%)
Jul 15, 2004 17.07 17.21 17.07 17.11 280,205 -0.10(-0.57%)
Jul 14, 2004 17.22 17.29 17.19 17.21 1,507,105 +0.06(+0.36%)
Jul 13, 2004 17.09 17.18 17.05 17.14 1,659,980 -0.12(-0.71%)
Jul 12, 2004 17.19 17.28 17.17 17.27 493,723 +0.23(+1.35%)
Jul 09, 2004 17.13 17.14 16.99 17.04 2,331,344 +0.11(+0.67%)
Jul 08, 2004 17.01 17.06 16.92 16.92 603,505 +0.21(+1.23%)
Jul 07, 2004 16.70 16.81 16.62 16.72 472,469 +0.29(+1.78%)
Jul 06, 2004 16.44 16.44 16.30 16.43 484,754 -0.07(-0.40%)
Jul 02, 2004 16.47 16.51 16.41 16.49 380,042 +0.03(+0.19%)
Jul 01, 2004 16.37 16.46 16.31 16.46 708,801 +0.06(+0.34%)
Jun 30, 2004 16.35 16.43 16.23 16.41 1,053,940 +0.08(+0.50%)
Jun 29, 2004 16.36 16.37 16.30 16.32 241,402 +0.02(+0.09%)
Jun 28, 2004 16.48 16.48 16.28 16.31 1,767,227 -0.07(-0.44%)
Jun 25, 2004 16.47 16.56 16.33 16.38 320,569 +0.05(+0.28%)
Jun 24, 2004 16.31 16.39 16.26 16.33 247,056 -0.06(-0.34%)
Jun 23, 2004 16.32 16.39 16.19 16.39 213,908 -0.01(-0.06%)
Jun 22, 2004 16.41 16.49 16.31 16.40 506,788 +0.01(+0.06%)
Jun 21, 2004 16.35 16.48 16.32 16.39 335,584 -0.07(-0.44%)
Jun 18, 2004 16.25 16.50 16.22 16.46 572,696 +0.11(+0.66%)
Jun 17, 2004 16.53 16.53 16.28 16.35 281,570 -0.36(-2.18%)
Jun 16, 2004 16.72 16.75 16.58 16.72 304,580 -0.01(-0.06%)
Jun 15, 2004 16.56 16.77 16.56 16.73 335,584 +0.26(+1.59%)
Jun 14, 2004 16.46 16.50 16.33 16.47 656,543 -0.36(-2.13%)
Jun 10, 2004 16.73 16.91 16.73 16.83 169,059 +0.16(+0.95%)
Jun 09, 2004 16.94 16.99 16.63 16.67 792,844 -0.54(-3.13%)
Jun 08, 2004 17.13 17.28 17.11 17.21 686,962 -0.13(-0.74%)
Jun 07, 2004 17.15 17.39 17.10 17.33 409,681 +0.39(+2.33%)
Jun 04, 2004 16.94 17.03 16.89 16.94 333,634 +0.32(+1.91%)
Jun 03, 2004 16.64 16.76 16.57 16.62 309,844 -0.18(-1.07%)
Jun 02, 2004 16.94 17.00 16.80 16.80 397,202 +0.08(+0.49%)
Jun 01, 2004 16.75 16.80 16.62 16.72 431,325 -0.29(-1.72%)
May 28, 2004 17.10 17.10 16.99 17.01 1,007,727 -0.18(-1.04%)
May 27, 2004 17.08 17.22 17.02 17.19 794,014 +0.46(+2.73%)
May 26, 2004 16.66 16.75 16.53 16.73 620,469 -0.02(-0.09%)
May 25, 2004 16.53 16.75 16.43 16.75 5,159,922 +0.38(+2.35%)
May 24, 2004 16.38 16.42 16.28 16.36 289,370 +0.03(+0.19%)
May 21, 2004 16.37 16.41 16.19 16.33 271,236 +0.06(+0.35%)
May 20, 2004 16.41 16.45 16.13 16.28 175,689 -0.17(-1.03%)
May 19, 2004 16.52 16.68 16.44 16.45 248,421 +0.13(+0.79%)
May 18, 2004 16.29 16.40 16.28 16.32 705,097 +0.07(+0.41%)
May 17, 2004 16.41 16.45 16.21 16.25 318,814 -0.05(-0.28%)
May 14, 2004 16.25 16.34 16.17 16.30 276,306 +0.22(+1.37%)
May 13, 2004 16.09 16.17 16.00 16.08 193,433 -0.11(-0.67%)
May 12, 2004 16.15 16.23 15.97 16.19 316,864 +0.12(+0.73%)
May 11, 2004 16.03 16.07 15.94 16.07 217,807 +0.02(+0.13%)
May 10, 2004 16.13 16.15 15.94 16.05 272,406 -0.35(-2.16%)
May 07, 2004 16.36 16.46 16.30 16.40 4,371,367 +0.12(+0.72%)
May 06, 2004 16.20 16.35 16.15 16.28 7,491,656 -0.03(-0.16%)
May 05, 2004 16.23 16.36 16.20 16.31 666,098 +0.37(+2.32%)
May 04, 2004 16.00 16.01 15.85 15.94 770,029 +0.04(+0.26%)
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.