Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanofi-Aventis S.A. (OP: SNYNF )

96.08 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 10, 2024 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 (%)
Dec 30, 2016 80.75 80.75 80.75 0 +2.35(+3.00%)
Dec 28, 2016 78.40 78.40 78.40 110 -0.64(-0.81%)
Dec 27, 2016 79.04 79.04 79.04 79.04 250 +0.95(+1.22%)
Dec 23, 2016 78.09 78.09 78.09 0 -1.37(-1.72%)
Dec 22, 2016 78.69 79.46 78.65 79.46 921 +1.49(+1.92%)
Dec 21, 2016 79.05 79.10 77.97 77.97 1,127 +0.42(+0.54%)
Dec 20, 2016 78.14 78.60 77.55 77.55 2,572 -0.06(-0.08%)
Dec 19, 2016 77.65 77.75 77.61 77.61 16,646 +0.21(+0.27%)
Dec 16, 2016 77.40 77.40 77.40 77.40 813 -4.55(-5.55%)
Dec 13, 2016 81.95 81.95 81.95 2 +1.69(+2.10%)
Dec 09, 2016 80.27 80.27 80.27 52 +0.72(+0.90%)
Dec 08, 2016 79.55 79.55 79.55 79.55 6,538 -0.78(-0.96%)
Dec 07, 2016 80.33 80.33 80.33 80.33 350 -0.92(-1.14%)
Dec 05, 2016 81.25 81.25 81.25 27 +1.10(+1.37%)
Dec 02, 2016 79.10 80.15 79.10 80.15 936 +1.05(+1.33%)
Dec 01, 2016 79.10 79.10 79.10 79.10 3,289 -1.10(-1.37%)
Nov 30, 2016 80.36 80.36 80.20 80.20 8,387 -0.77(-0.96%)
Nov 29, 2016 80.50 80.97 79.55 80.97 1,462 +3.06(+3.93%)
Nov 28, 2016 78.79 78.79 77.91 77.91 3,370 -0.69(-0.88%)
Nov 23, 2016 78.60 78.60 78.60 40 -0.30(-0.38%)
Nov 22, 2016 78.80 78.90 78.80 78.90 1,759 -2.95(-3.60%)
Nov 17, 2016 81.85 81.85 81.85 0 -0.95(-1.15%)
Nov 16, 2016 82.40 82.80 82.40 82.80 710 -0.20(-0.24%)
Nov 10, 2016 83.00 83.00 83.00 0 -0.45(-0.54%)
Nov 09, 2016 83.45 83.95 83.00 83.45 1,211 +3.45(+4.31%)
Nov 08, 2016 80.00 80.00 80.00 80.00 528 +0.60(+0.76%)
Nov 03, 2016 79.40 79.40 79.40 2,397 -0.40(-0.50%)
Nov 02, 2016 79.80 79.80 79.80 79.80 587 +1.55(+1.98%)
Nov 01, 2016 78.25 78.25 78.25 78.25 409 +1.10(+1.43%)
Oct 31, 2016 77.58 77.59 77.15 77.15 244,825 +2.56(+3.43%)
Oct 25, 2016 74.59 74.59 74.59 0 -0.83(-1.10%)
Oct 24, 2016 75.42 75.42 75.42 75.42 164 +0.44(+0.59%)
Oct 21, 2016 74.98 74.98 74.98 74.98 178 -1.37(-1.79%)
Oct 20, 2016 76.05 76.35 76.05 76.35 315 +1.19(+1.59%)
Oct 19, 2016 75.23 75.25 75.16 75.16 33,519 -0.19(-0.26%)
Oct 18, 2016 75.62 75.62 75.35 75.35 905 +0.96(+1.29%)
Oct 17, 2016 75.28 75.28 74.39 74.39 201 -0.91(-1.21%)
Oct 14, 2016 75.27 75.30 74.75 75.30 1,494 -0.16(-0.21%)
Oct 12, 2016 75.45 75.45 75.45 597 -0.92(-1.21%)
Oct 11, 2016 76.38 76.38 76.38 76.38 426 -1.15(-1.48%)
Oct 10, 2016 77.53 77.53 77.53 77.53 33,875 +0.80(+1.04%)
Oct 06, 2016 76.73 76.73 76.73 20,007 -0.42(-0.54%)
Oct 04, 2016 77.15 77.15 77.15 17,400 +0.59(+0.78%)
Oct 03, 2016 76.79 76.79 76.26 76.56 700 +0.83(+1.09%)
Sep 30, 2016 75.73 75.73 75.73 75.73 179 -0.39(-0.51%)
Sep 29, 2016 76.12 76.12 76.12 76.12 75,189 -0.77(-1.00%)
Sep 28, 2016 76.89 76.89 76.89 76.89 138 +0.81(+1.07%)
Sep 27, 2016 76.08 76.08 76.08 76.08 45,077 +0.00(+0.00%)
Sep 26, 2016 76.08 76.08 76.08 76.08 197 -0.55(-0.71%)
Sep 23, 2016 77.19 77.19 76.62 76.62 1,511 +0.42(+0.55%)
Sep 21, 2016 76.20 76.20 76.20 20 -1.11(-1.44%)
Sep 15, 2016 77.31 77.31 77.31 0 -1.24(-1.58%)
Sep 14, 2016 78.55 78.55 78.55 78.55 213,199 +0.33(+0.42%)
Sep 13, 2016 78.22 78.22 78.22 78.22 100 -0.67(-0.86%)
Sep 09, 2016 78.89 78.89 78.89 551 -1.20(-1.50%)
Sep 08, 2016 80.09 80.09 80.09 80.09 175,252 +1.28(+1.62%)
Sep 07, 2016 78.81 78.81 78.81 78.81 11,841 -0.34(-0.42%)
Sep 02, 2016 79.15 79.15 79.15 0 +2.84(+3.72%)
Sep 01, 2016 76.31 76.31 76.31 76.31 120 -0.49(-0.64%)
Aug 31, 2016 76.83 76.83 76.80 76.80 1,346 -0.72(-0.93%)
Aug 30, 2016 77.52 77.52 77.52 77.52 100 -0.09(-0.12%)
Aug 26, 2016 77.61 77.61 77.61 0 +0.53(+0.69%)
Aug 25, 2016 77.19 77.34 77.08 77.08 130,734 -0.17(-0.22%)
Aug 24, 2016 77.51 77.85 77.25 77.25 814 -0.64(-0.83%)
Aug 23, 2016 77.89 77.89 77.89 77.89 3,755 -0.86(-1.09%)
Aug 22, 2016 78.86 78.95 78.75 78.75 592 +0.80(+1.03%)
Aug 19, 2016 78.70 78.70 77.95 77.95 445 -0.25(-0.32%)
Aug 17, 2016 78.20 78.20 78.20 0 -1.83(-2.29%)
Aug 15, 2016 80.03 80.03 80.03 4,813 -0.05(-0.06%)
Aug 12, 2016 80.08 80.08 80.08 80.08 251 -0.09(-0.12%)
Aug 11, 2016 80.17 80.17 80.17 80.17 161 +0.55(+0.69%)
Aug 10, 2016 79.62 79.62 79.62 79.62 112 -1.33(-1.65%)
Aug 09, 2016 80.37 80.95 80.37 80.95 38,933 +0.93(+1.17%)
Aug 08, 2016 80.02 80.02 80.02 80.02 150 -0.43(-0.53%)
Aug 05, 2016 80.45 80.45 80.45 80.45 86,092 -0.56(-0.70%)
Aug 04, 2016 80.79 81.02 80.79 81.02 21,216 -0.14(-0.17%)
Aug 03, 2016 81.74 81.74 81.15 81.15 700 -1.98(-2.39%)
Aug 02, 2016 83.14 83.14 83.14 83.14 222 -1.77(-2.08%)
Aug 01, 2016 84.90 84.90 84.90 84.90 1,510 +0.02(+0.02%)
Jul 29, 2016 84.88 84.88 84.88 84.88 258 +0.79(+0.94%)
Jul 26, 2016 84.09 84.09 84.09 67 -0.02(-0.03%)
Jul 25, 2016 84.11 84.11 84.11 84.11 301 +0.61(+0.74%)
Jul 22, 2016 84.45 84.60 83.35 83.50 1,295 -0.24(-0.29%)
Jul 21, 2016 83.99 83.99 83.74 83.74 460 +0.08(+0.10%)
Jul 20, 2016 83.66 83.66 83.66 83.66 42,318 +2.36(+2.90%)
Jul 19, 2016 82.34 82.34 81.30 81.30 864 -2.79(-3.32%)
Jul 15, 2016 84.09 84.09 84.09 0 -0.02(-0.02%)
Jul 14, 2016 84.28 84.28 83.69 84.11 996 -0.05(-0.06%)
Jul 13, 2016 83.92 84.16 83.92 84.16 251,284 +0.46(+0.55%)
Jul 12, 2016 82.98 83.70 82.98 83.70 850 +1.85(+2.26%)
Jul 08, 2016 81.85 81.85 81.85 20 +0.30(+0.37%)
Jul 07, 2016 81.98 81.98 81.55 81.55 1,262 -1.85(-2.22%)
Jun 30, 2016 83.40 83.40 83.40 0 +2.21(+2.72%)
Jun 29, 2016 83.40 83.40 81.19 81.19 1,665 +0.27(+0.33%)
Jun 28, 2016 80.35 80.92 80.35 80.92 223 +3.44(+4.44%)
Jun 27, 2016 77.80 77.80 77.28 77.48 1,592 -3.90(-4.79%)
Jun 23, 2016 81.38 81.38 81.38 20 +1.26(+1.57%)
Jun 22, 2016 80.64 80.64 79.95 80.12 3,193 +0.99(+1.25%)
Jun 21, 2016 78.68 79.13 78.68 79.13 276 +0.62(+0.79%)
Jun 20, 2016 78.60 79.23 78.51 78.51 2,080 +2.01(+2.62%)
Jun 17, 2016 76.50 76.50 76.50 76.50 1,415 +0.69(+0.92%)
Jun 16, 2016 75.07 78.60 74.90 75.81 8,240 -1.20(-1.56%)
Jun 15, 2016 77.01 77.01 77.01 77.01 193 +2.11(+2.82%)
Jun 14, 2016 75.69 76.52 74.90 74.90 1,455 -3.24(-4.15%)
Jun 13, 2016 78.14 78.14 78.14 78.14 84,100 -0.41(-0.52%)
Jun 10, 2016 80.95 80.95 78.55 78.55 300 -3.43(-4.18%)
Jun 09, 2016 81.98 81.98 81.98 81.98 1,071 -0.72(-0.87%)
Jun 08, 2016 82.87 82.87 82.55 82.70 1,601 -0.25(-0.30%)
Jun 07, 2016 82.95 82.95 82.95 82.95 100 +1.70(+2.09%)
Jun 03, 2016 81.25 81.25 81.25 16 -0.87(-1.06%)
Jun 02, 2016 82.12 82.12 82.12 82.12 103 -0.03(-0.04%)
Jun 01, 2016 81.94 82.15 81.94 82.15 522 +0.30(+0.37%)
May 27, 2016 81.85 81.85 81.85 0 +0.57(+0.70%)
May 26, 2016 82.39 82.39 81.25 81.28 2,943 -0.07(-0.09%)
May 25, 2016 81.94 81.94 81.35 81.35 3,457 +1.10(+1.37%)
May 24, 2016 79.76 80.25 79.76 80.25 627 +2.28(+2.92%)
May 23, 2016 78.44 78.72 77.97 77.97 47,172 -1.82(-2.28%)
May 20, 2016 79.79 79.79 79.79 79.79 366 +2.77(+3.60%)
May 19, 2016 77.02 77.02 77.02 77.02 271 -1.32(-1.68%)
May 18, 2016 78.34 78.34 78.34 78.34 100 -0.62(-0.79%)
May 17, 2016 78.96 78.96 78.96 78.96 180 -0.18(-0.23%)
May 16, 2016 79.14 79.14 79.14 79.14 120 +0.59(+0.75%)
May 13, 2016 78.55 78.55 78.55 78.55 258 -0.59(-0.75%)
May 12, 2016 79.14 79.14 79.14 79.14 112 +0.54(+0.69%)
May 11, 2016 78.60 78.60 78.60 78.60 411 -1.16(-1.45%)
May 10, 2016 79.72 79.76 79.72 79.76 705 -1.72(-2.11%)
May 09, 2016 81.55 81.55 81.39 81.48 636 +1.56(+1.95%)
May 06, 2016 80.50 80.60 79.92 79.92 1,025 -0.43(-0.54%)
May 05, 2016 80.50 80.52 80.35 80.35 547 -0.90(-1.11%)
May 04, 2016 81.80 81.80 80.95 81.25 900 -2.00(-2.40%)
May 03, 2016 82.84 83.25 82.84 83.25 300 +0.85(+1.03%)
May 02, 2016 82.76 82.76 82.40 82.40 200 +0.27(+0.33%)
Apr 29, 2016 82.13 82.13 82.13 82.13 100 -3.37(-3.94%)
Apr 28, 2016 86.49 86.49 85.50 85.50 764 -2.96(-3.35%)
Apr 21, 2016 88.46 88.46 88.46 0 +0.72(+0.83%)
Apr 20, 2016 87.74 87.74 87.74 87.74 201 +0.82(+0.94%)
Apr 15, 2016 86.92 86.92 86.92 6,050 -1.38(-1.56%)
Apr 14, 2016 87.40 88.30 87.40 88.30 1,980 +1.90(+2.20%)
Apr 13, 2016 85.66 86.40 85.66 86.40 21,225 +1.86(+2.20%)
Apr 12, 2016 84.13 84.54 84.13 84.54 657 -0.07(-0.09%)
Apr 11, 2016 85.33 85.33 84.61 84.61 608 +0.41(+0.49%)
Apr 08, 2016 85.00 85.00 84.20 84.20 1,433 -0.51(-0.60%)
Apr 07, 2016 84.57 84.71 84.57 84.71 25,307 -0.27(-0.31%)
Apr 06, 2016 84.97 84.97 84.97 84.97 25,153 +2.95(+3.60%)
Apr 05, 2016 82.02 82.02 82.02 82.02 75,515 -1.84(-2.19%)
Apr 04, 2016 83.80 83.86 83.80 83.86 1,057 +3.54(+4.41%)
Apr 01, 2016 80.32 80.32 80.32 80.32 1,807 -0.43(-0.53%)
Mar 31, 2016 80.75 80.75 80.75 80.75 29,080 +0.00(+0.00%)
Mar 30, 2016 80.98 81.22 80.75 80.75 2,235 +1.60(+2.02%)
Mar 29, 2016 78.00 79.15 78.00 79.15 2,254 +2.20(+2.86%)
Mar 28, 2016 77.45 77.45 76.95 76.95 2,602 -0.22(-0.28%)
Mar 24, 2016 77.17 77.17 77.17 0 -1.64(-2.08%)
Mar 23, 2016 78.81 78.81 78.81 78.81 833 -0.96(-1.21%)
Mar 22, 2016 78.71 79.77 78.71 79.77 2,719 -0.41(-0.52%)
Mar 21, 2016 80.18 80.18 80.18 80.18 173 +0.12(+0.15%)
Mar 18, 2016 80.06 80.06 80.06 80.06 145 -0.39(-0.48%)
Mar 17, 2016 80.45 80.45 80.45 80.45 319 -0.30(-0.37%)
Mar 16, 2016 81.39 81.41 80.75 80.75 34,337 -1.00(-1.22%)
Mar 15, 2016 81.75 81.75 81.75 81.75 541 -0.44(-0.54%)
Mar 11, 2016 82.19 82.19 82.19 34 +1.22(+1.51%)
Mar 10, 2016 80.97 80.97 80.97 80.97 100 +1.55(+1.95%)
Mar 08, 2016 79.42 79.42 79.42 265 +0.73(+0.93%)
Mar 07, 2016 78.69 78.69 78.69 78.69 2,153 -0.72(-0.91%)
Mar 04, 2016 79.32 79.43 79.32 79.41 906 +1.77(+2.28%)
Mar 03, 2016 77.64 77.64 77.64 77.64 554 -2.41(-3.01%)
Mar 02, 2016 79.77 80.05 79.77 80.05 1,987 +0.73(+0.92%)
Feb 29, 2016 79.32 79.32 79.32 22 -1.23(-1.53%)
Feb 25, 2016 80.55 80.55 80.55 114 +3.25(+4.20%)
Feb 24, 2016 75.55 77.50 75.31 77.30 6,878 -1.09(-1.39%)
Feb 22, 2016 78.39 78.39 78.39 247 +0.19(+0.24%)
Feb 19, 2016 78.20 78.20 78.20 78.20 121 -0.73(-0.92%)
Feb 18, 2016 78.93 78.93 78.93 78.93 100 +0.07(+0.09%)
Feb 17, 2016 78.44 78.97 78.44 78.86 839 +1.45(+1.87%)
Feb 16, 2016 77.41 77.41 77.41 77.41 123 +0.07(+0.09%)
Feb 12, 2016 77.34 77.34 77.34 0 +1.45(+1.91%)
Feb 11, 2016 76.48 76.48 75.89 75.89 1,551 -1.15(-1.49%)
Feb 10, 2016 77.21 77.21 77.04 77.04 58,357 +0.09(+0.12%)
Feb 09, 2016 78.06 78.06 76.95 76.95 348 -1.34(-1.71%)
Feb 08, 2016 78.29 78.29 78.29 78.29 236 -1.42(-1.78%)
Feb 05, 2016 79.87 79.89 79.71 79.71 2,674 -1.33(-1.64%)
Feb 04, 2016 80.91 81.62 80.88 81.04 4,793 -1.36(-1.65%)
Feb 03, 2016 81.28 82.40 81.28 82.40 638 +1.45(+1.79%)
Feb 02, 2016 82.25 82.28 80.95 80.95 2,767 -2.62(-3.14%)
Feb 01, 2016 83.34 83.60 83.34 83.57 344 +1.46(+1.78%)
Jan 28, 2016 82.11 82.11 82.11 467 -1.91(-2.27%)
Jan 27, 2016 84.20 84.20 84.02 84.02 316 +0.60(+0.72%)
Jan 26, 2016 83.42 83.42 83.42 83.42 3,033 +0.91(+1.10%)
Jan 25, 2016 82.43 82.51 82.43 82.51 235 -0.13(-0.16%)
Jan 22, 2016 82.88 82.88 82.64 82.64 345 +1.93(+2.39%)
Jan 21, 2016 80.71 80.71 80.71 80.71 100 +1.11(+1.39%)
Jan 20, 2016 79.95 80.35 78.35 79.60 2,084 -0.85(-1.06%)
Jan 19, 2016 81.52 81.52 80.45 80.45 328 +2.88(+3.71%)
Jan 15, 2016 77.57 77.57 77.57 0 -1.54(-1.95%)
Jan 14, 2016 79.11 79.11 79.11 79.11 256 -0.05(-0.06%)
Jan 13, 2016 81.45 81.45 79.16 79.16 1,299 -0.44(-0.55%)
Jan 11, 2016 79.60 79.60 79.60 0 -0.85(-1.06%)
Jan 08, 2016 83.26 83.26 80.45 80.45 2,739 -2.21(-2.67%)
Jan 07, 2016 83.00 83.00 82.61 82.66 303,456 -0.35(-0.42%)
Jan 06, 2016 83.01 83.45 83.01 83.01 356,117 -0.34(-0.41%)
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.