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

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

94.63 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, May 30, 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 31, 2021 97.30 100.71 97.30 100.69 31,677 -0.11(-0.11%)
Dec 29, 2021 100.80 100.80 100.80 0 +0.80(+0.80%)
Dec 28, 2021 100.00 100.00 100.00 100.00 387 -0.75(-0.74%)
Dec 27, 2021 100.00 100.75 98.90 100.75 711 +0.75(+0.75%)
Dec 22, 2021 100.00 100.00 100.00 126 +4.13(+4.31%)
Dec 17, 2021 95.87 95.87 95.87 70 -0.46(-0.48%)
Dec 16, 2021 95.41 100.75 95.41 96.33 6,357 -4.12(-4.10%)
Dec 15, 2021 98.00 100.45 98.00 100.45 449 +6.90(+7.38%)
Dec 14, 2021 94.08 94.08 93.55 93.55 2,828 -4.06(-4.16%)
Dec 13, 2021 100.00 100.28 97.61 97.61 5,066 +0.53(+0.55%)
Dec 10, 2021 95.21 97.97 95.21 97.08 77,722 +3.35(+3.57%)
Dec 08, 2021 93.73 93.73 93.73 82 -1.72(-1.80%)
Dec 07, 2021 95.45 95.45 95.45 95.45 256 +3.34(+3.63%)
Dec 06, 2021 92.01 92.11 92.01 92.11 1,039 -2.85(-3.00%)
Dec 03, 2021 94.96 94.96 94.54 94.96 78,958 -1.11(-1.16%)
Dec 02, 2021 96.07 96.07 96.07 96.07 206 +0.17(+0.18%)
Dec 01, 2021 95.90 95.90 95.90 95.90 551 -0.60(-0.62%)
Nov 29, 2021 96.50 96.50 96.50 107 +0.09(+0.09%)
Nov 26, 2021 96.41 96.41 96.39 96.41 50,442 -2.26(-2.29%)
Nov 24, 2021 98.67 98.67 98.67 98.67 25,635 -1.33(-1.33%)
Nov 23, 2021 100.40 100.40 100.00 100.00 221 -0.26(-0.26%)
Nov 22, 2021 100.49 100.49 100.26 100.26 434 -1.16(-1.14%)
Nov 19, 2021 101.42 101.42 101.42 101.42 120,451 +3.22(+3.28%)
Nov 18, 2021 98.20 98.20 98.20 98.20 1,170 -2.40(-2.39%)
Nov 15, 2021 100.60 100.60 100.60 25,011 -1.73(-1.69%)
Nov 11, 2021 102.33 102.33 102.33 0 -0.48(-0.47%)
Nov 08, 2021 102.81 102.81 102.81 41 +0.16(+0.16%)
Nov 05, 2021 102.65 102.65 102.65 102.65 342 +0.00(+0.00%)
Nov 03, 2021 102.65 102.65 102.65 24 +4.84(+4.94%)
Oct 29, 2021 97.81 97.81 97.81 73 -2.19(-2.19%)
Oct 26, 2021 100.00 100.00 100.00 3 +1.50(+1.52%)
Oct 25, 2021 98.50 98.50 98.50 98.50 2,349 +0.99(+1.02%)
Oct 22, 2021 97.91 97.91 97.51 97.51 6,873 -1.49(-1.51%)
Oct 21, 2021 99.00 99.00 99.00 99.00 351 +0.25(+0.25%)
Oct 15, 2021 98.75 98.75 98.75 50,133 -1.75(-1.74%)
Oct 07, 2021 100.50 100.50 100.50 436 +1.40(+1.41%)
Oct 06, 2021 95.64 99.10 95.64 99.10 1,933 +6.62(+7.16%)
Sep 28, 2021 92.48 92.48 92.48 50,042 -4.65(-4.79%)
Sep 23, 2021 97.13 97.13 97.13 72 -2.98(-2.98%)
Sep 22, 2021 99.75 100.11 99.75 100.11 348 +3.51(+3.63%)
Sep 17, 2021 96.60 96.60 96.60 226 -1.90(-1.93%)
Sep 15, 2021 98.50 98.50 98.50 50 -0.25(-0.25%)
Sep 13, 2021 98.75 98.75 98.75 134 -0.25(-0.25%)
Sep 10, 2021 94.90 99.00 94.90 99.00 2,083 +2.20(+2.27%)
Sep 09, 2021 96.80 96.80 96.80 96.80 16,302 -3.20(-3.20%)
Sep 08, 2021 100.00 100.00 100.00 100.00 132 -1.90(-1.86%)
Aug 27, 2021 101.90 101.90 101.90 2 -1.10(-1.07%)
Aug 26, 2021 104.00 104.00 103.00 103.00 9,637 -1.00(-0.96%)
Aug 24, 2021 104.00 104.00 104.00 0 -1.02(-0.97%)
Aug 23, 2021 103.34 107.39 103.34 105.02 56,980 -5.18(-4.70%)
Aug 18, 2021 110.20 110.20 110.20 25 +2.10(+1.94%)
Aug 16, 2021 108.10 108.10 108.10 41 +7.50(+7.46%)
Aug 12, 2021 100.60 100.60 100.60 473 +0.60(+0.60%)
Aug 11, 2021 100.00 100.00 100.00 100.00 75,327 -1.96(-1.92%)
Aug 10, 2021 106.55 106.55 101.89 101.96 11,833 -0.62(-0.61%)
Aug 06, 2021 102.58 102.58 102.58 813 +0.03(+0.03%)
Aug 05, 2021 102.55 102.55 102.55 102.55 130 -2.95(-2.80%)
Aug 04, 2021 105.90 105.90 101.20 105.50 1,776 +5.50(+5.50%)
Aug 02, 2021 100.00 100.00 100.00 85 -4.98(-4.74%)
Jul 30, 2021 101.60 104.98 101.60 104.98 1,058 +3.54(+3.49%)
Jul 29, 2021 101.54 101.54 101.44 101.44 39,549 -1.50(-1.46%)
Jul 28, 2021 102.94 102.94 102.94 102.94 1,183 +1.59(+1.57%)
Jul 23, 2021 101.35 101.35 101.35 33 -3.28(-3.14%)
Jul 22, 2021 104.63 104.63 104.63 104.63 330 +2.03(+1.98%)
Jul 21, 2021 100.08 102.60 100.08 102.60 331 +2.17(+2.16%)
Jul 19, 2021 100.43 100.43 100.43 55 -5.86(-5.51%)
Jul 13, 2021 106.29 106.29 106.29 30 +3.29(+3.19%)
Jul 09, 2021 103.00 103.00 103.00 14 -3.91(-3.66%)
Jun 29, 2021 106.91 106.91 106.91 13 +1.45(+1.38%)
Jun 28, 2021 105.45 105.45 105.45 105.45 260 +1.80(+1.73%)
Jun 25, 2021 103.66 103.66 103.66 103.66 121,438 -4.04(-3.75%)
Jun 24, 2021 107.70 107.75 107.70 107.70 988 +1.48(+1.39%)
Jun 18, 2021 106.22 106.22 106.22 55 -3.18(-2.91%)
Jun 16, 2021 109.40 109.40 109.40 63 +3.82(+3.62%)
Jun 11, 2021 105.58 105.58 105.58 164 -0.42(-0.40%)
Jun 10, 2021 106.00 106.00 106.00 106.00 287 +0.50(+0.47%)
Jun 09, 2021 105.50 105.50 105.50 105.50 113 -0.74(-0.70%)
Jun 07, 2021 106.24 106.24 106.24 57 +3.30(+3.21%)
Jun 04, 2021 106.28 106.36 102.94 102.94 1,169 +0.84(+0.82%)
Jun 03, 2021 103.48 103.48 102.10 102.10 3,914 -2.90(-2.76%)
Jun 02, 2021 105.00 105.00 105.00 105.00 216 -3.15(-2.91%)
Jun 01, 2021 108.07 108.15 108.07 108.15 852 +3.15(+3.00%)
May 28, 2021 105.08 105.08 105.00 105.00 853 -0.83(-0.79%)
May 27, 2021 106.50 106.50 105.83 105.83 11,930 -0.47(-0.44%)
May 24, 2021 106.30 106.30 106.30 180 +1.24(+1.18%)
May 18, 2021 105.06 105.06 105.06 65 -0.23(-0.22%)
May 17, 2021 104.80 105.29 104.79 105.29 958 +2.06(+2.00%)
May 14, 2021 103.23 103.23 103.23 103.23 507 +0.62(+0.60%)
May 13, 2021 102.48 105.00 102.48 102.61 17,249 +3.86(+3.91%)
May 11, 2021 98.75 98.75 98.75 182 -6.27(-5.97%)
May 10, 2021 105.02 105.02 103.23 105.02 62,365 +1.49(+1.44%)
May 07, 2021 103.53 103.53 103.53 103.53 50,228 +2.53(+2.51%)
May 05, 2021 101.00 101.00 101.00 58 -3.50(-3.35%)
May 04, 2021 104.50 104.50 104.50 134 +0.00(+0.00%)
May 03, 2021 105.50 105.50 104.50 104.50 944 -1.00(-0.95%)
Apr 30, 2021 105.50 105.50 105.50 105.50 1,100 -0.49(-0.46%)
Apr 29, 2021 105.99 105.99 105.99 105.99 509 +0.00(+0.00%)
Apr 28, 2021 105.91 105.99 105.91 105.99 52,693 +2.24(+2.16%)
Apr 27, 2021 103.75 103.75 103.75 103.75 189,004 -0.17(-0.16%)
Apr 26, 2021 102.96 102.96 103.92 39,514 +0.96(+0.93%)
Apr 23, 2021 102.94 102.96 102.94 102.96 50,200 -2.29(-2.18%)
Apr 22, 2021 105.25 105.25 105.25 59 +0.00(+0.00%)
Apr 21, 2021 105.00 105.25 105.00 105.25 1,027 +1.08(+1.04%)
Apr 20, 2021 103.50 104.17 103.50 104.17 718 +1.17(+1.14%)
Apr 19, 2021 103.00 103.00 103.00 103.00 23,376 +1.75(+1.73%)
Apr 16, 2021 102.42 102.42 100.25 101.25 600 +0.26(+0.26%)
Apr 15, 2021 100.99 100.99 100.99 231 +0.00(+0.00%)
Apr 14, 2021 100.75 100.99 100.75 100.99 419 +5.24(+5.47%)
Apr 13, 2021 95.75 95.75 95.75 95.75 244 -10.07(-9.52%)
Apr 12, 2021 105.82 105.82 105.82 85 +0.00(+0.00%)
Apr 09, 2021 99.04 105.82 99.04 105.82 400 +6.06(+6.07%)
Apr 08, 2021 99.76 99.76 99.76 796 +0.00(+0.00%)
Apr 07, 2021 99.76 99.76 99.76 99.76 304 +0.01(+0.01%)
Apr 06, 2021 99.60 99.75 99.39 99.75 733 +5.05(+5.33%)
Apr 05, 2021 94.70 94.70 94.70 94.70 138 -2.86(-2.93%)
Apr 01, 2021 97.56 97.56 97.56 74 +0.00(+0.00%)
Mar 31, 2021 97.56 97.56 97.56 64 +0.00(+0.00%)
Mar 30, 2021 97.56 97.56 97.56 97.56 471 -1.86(-1.88%)
Mar 29, 2021 99.42 99.42 99.42 99.42 259 +2.22(+2.29%)
Mar 26, 2021 97.20 97.20 97.20 10,065 +0.00(+0.00%)
Mar 25, 2021 97.20 97.20 97.20 97.20 12,626 +1.67(+1.75%)
Mar 24, 2021 97.18 97.18 95.53 95.53 2,984 -3.64(-3.67%)
Mar 23, 2021 99.04 99.17 98.50 99.17 110,708 +1.02(+1.04%)
Mar 22, 2021 98.15 98.15 98.15 28 +0.00(+0.00%)
Mar 19, 2021 98.35 98.35 97.60 98.15 500 +0.90(+0.93%)
Mar 18, 2021 97.25 97.25 97.25 97.25 157 -0.72(-0.73%)
Mar 17, 2021 97.97 97.97 97.97 60 +0.00(+0.00%)
Mar 16, 2021 97.97 97.97 97.97 160 +0.00(+0.00%)
Mar 15, 2021 97.97 97.97 97.97 97.97 331 +3.92(+4.17%)
Mar 12, 2021 94.05 94.05 94.05 94.05 50,200 -1.10(-1.16%)
Mar 11, 2021 95.15 95.15 95.15 10,799 +0.00(+0.00%)
Mar 10, 2021 95.10 95.15 95.10 95.15 427 +2.55(+2.75%)
Mar 09, 2021 94.40 94.40 92.60 92.60 1,517 +1.07(+1.17%)
Mar 08, 2021 91.53 91.53 91.53 91.53 10,466 +0.13(+0.14%)
Mar 05, 2021 91.35 91.40 91.35 91.40 400 +2.65(+2.99%)
Mar 04, 2021 92.39 92.39 88.75 88.75 980 -2.55(-2.79%)
Mar 03, 2021 91.30 91.30 91.30 59 +0.00(+0.00%)
Mar 02, 2021 90.21 91.30 90.21 91.30 2,501 -0.60(-0.65%)
Mar 01, 2021 93.02 93.02 91.90 91.90 515 -0.92(-0.99%)
Feb 26, 2021 92.82 92.82 92.82 92.82 200 +3.72(+4.18%)
Feb 25, 2021 89.10 89.10 89.10 89.10 491 -3.92(-4.21%)
Feb 24, 2021 93.02 93.02 93.02 216 +0.00(+0.00%)
Feb 23, 2021 93.02 93.02 93.02 93.02 222 +0.82(+0.88%)
Feb 22, 2021 89.38 92.20 89.30 92.20 990 -2.82(-2.97%)
Feb 19, 2021 95.02 95.02 95.02 138 +0.00(+0.00%)
Feb 18, 2021 95.02 95.02 95.02 95.02 272 +0.33(+0.35%)
Feb 17, 2021 94.69 94.69 94.69 94.69 475 -0.76(-0.79%)
Feb 16, 2021 93.70 95.45 93.60 95.45 8,500 +1.60(+1.70%)
Feb 12, 2021 94.92 94.92 93.85 93.85 700 -0.25(-0.26%)
Feb 11, 2021 94.38 94.38 94.10 94.10 1,730 -1.90(-1.98%)
Feb 10, 2021 96.00 97.00 96.00 96.00 931 -1.15(-1.19%)
Feb 09, 2021 97.15 97.15 97.15 105 +0.00(+0.00%)
Feb 08, 2021 96.25 97.15 96.25 97.15 2,552 +1.03(+1.07%)
Feb 05, 2021 96.12 96.12 96.12 96.12 800 +1.84(+1.95%)
Feb 04, 2021 94.28 94.28 94.28 94.28 2,000 +0.94(+1.00%)
Feb 03, 2021 93.35 93.35 93.35 93.35 285 -1.30(-1.38%)
Feb 02, 2021 94.40 94.65 94.40 94.65 6,277 +3.72(+4.09%)
Feb 01, 2021 92.56 92.56 90.93 90.93 428 -3.17(-3.37%)
Jan 29, 2021 95.10 95.10 94.10 94.10 20,600 -1.57(-1.64%)
Jan 28, 2021 95.67 95.67 95.67 95.67 294 -0.93(-0.96%)
Jan 27, 2021 96.60 96.60 96.60 96.60 495 -1.15(-1.18%)
Jan 26, 2021 97.75 97.75 97.75 97.75 284 -1.75(-1.76%)
Jan 25, 2021 99.50 99.50 99.50 230 +0.00(+0.00%)
Jan 22, 2021 98.05 99.50 98.05 99.50 200 +0.50(+0.51%)
Jan 21, 2021 99.00 99.00 99.00 99.00 398 -2.20(-2.17%)
Jan 20, 2021 101.20 101.20 101.20 59,818 +0.00(+0.00%)
Jan 19, 2021 101.20 101.20 101.20 101.20 888 +2.60(+2.64%)
Jan 15, 2021 98.60 98.60 98.60 98.60 300 -0.94(-0.94%)
Jan 14, 2021 98.24 100.10 98.24 99.54 4,519 +3.79(+3.96%)
Jan 13, 2021 95.75 95.75 95.75 95.75 413 -2.35(-2.40%)
Jan 12, 2021 98.10 98.10 98.10 98.10 121 +1.29(+1.33%)
Jan 11, 2021 96.81 96.81 96.81 161 +0.00(+0.00%)
Jan 08, 2021 95.30 96.81 95.30 96.81 1,300 +1.67(+1.76%)
Jan 07, 2021 96.41 96.41 95.14 95.14 376 -1.01(-1.05%)
Jan 06, 2021 95.61 96.15 95.61 96.15 896 -0.84(-0.87%)
Jan 05, 2021 96.99 96.99 96.99 96.99 1,056 +0.94(+0.98%)
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.