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 (%)
May 28, 2010 59.95 60.25 59.95 60.25 4,310 +1.99(+3.42%)
May 24, 2010 58.26 58.26 58.26 50,000 +0.01(+0.02%)
May 21, 2010 58.25 58.25 58.25 58.25 3,700 -0.65(-1.10%)
May 20, 2010 58.90 58.90 58.45 58.90 55,700 -6.15(-9.45%)
May 13, 2010 65.05 65.05 65.05 0 -1.05(-1.59%)
May 12, 2010 66.10 66.10 66.10 66.10 101,744 +0.40(+0.61%)
May 10, 2010 65.70 65.70 65.70 65.70 0 +1.50(+2.34%)
May 06, 2010 64.20 64.20 64.20 64.20 275,000 -1.60(-2.43%)
May 05, 2010 65.80 65.80 65.80 65.80 522,500 -0.16(-0.24%)
May 04, 2010 65.96 65.96 65.96 65.96 449,872 -2.14(-3.14%)
Apr 29, 2010 68.10 68.10 68.10 68.10 0 -1.50(-2.16%)
Apr 27, 2010 69.60 69.60 69.60 69.60 637,500 -1.40(-1.97%)
Apr 23, 2010 71.00 71.00 71.00 71.00 0 -2.42(-3.29%)
Apr 20, 2010 73.42 73.42 73.42 73.42 122,560 -2.88(-3.78%)
Mar 19, 2010 76.30 76.30 76.30 76.30 0 -2.22(-2.83%)
Mar 16, 2010 78.52 78.52 78.52 78.52 0 +2.42(+3.18%)
Mar 15, 2010 76.10 76.10 76.10 76.10 75,125 -0.36(-0.47%)
Mar 10, 2010 76.46 76.46 76.46 76.46 0 +0.46(+0.60%)
Mar 08, 2010 76.00 76.00 76.00 76.00 0 +2.60(+3.54%)
Feb 24, 2010 73.40 73.40 73.40 73.40 0 -0.65(-0.88%)
Feb 22, 2010 74.05 74.05 74.05 0 -0.50(-0.67%)
Feb 19, 2010 74.55 74.55 74.55 74.55 400 +1.01(+1.37%)
Feb 16, 2010 73.54 73.54 73.54 50,000 +2.91(+4.12%)
Feb 08, 2010 70.63 70.63 70.63 0 -5.67(-7.43%)
Jan 27, 2010 76.30 76.30 76.30 0 -0.00(-0.00%)
Jan 26, 2010 76.30 76.30 76.30 76.30 36,000 -2.70(-3.42%)
Jan 21, 2010 79.00 79.00 79.00 0 -3.46(-4.20%)
Jan 19, 2010 82.46 82.46 82.46 9,856 +0.96(+1.18%)
Dec 29, 2009 81.50 81.50 81.50 0 +3.45(+4.42%)
Dec 21, 2009 78.05 78.05 78.05 0 +1.01(+1.31%)
Dec 11, 2009 77.04 77.04 77.04 0 -0.06(-0.08%)
Dec 08, 2009 77.10 77.10 77.10 77.10 0 +1.06(+1.39%)
Nov 09, 2009 76.04 76.04 76.04 0 +1.95(+2.63%)
Oct 30, 2009 74.09 74.09 74.09 74.09 0 -3.95(-5.06%)
Oct 23, 2009 78.04 78.04 78.04 78.04 107,441 +2.09(+2.75%)
Oct 08, 2009 75.95 75.95 75.95 25,000 +3.35(+4.61%)
Oct 02, 2009 72.60 72.60 72.60 72.60 0 -1.15(-1.56%)
Sep 24, 2009 73.75 73.75 73.75 73.75 0 -1.75(-2.32%)
Sep 22, 2009 75.50 75.50 75.50 50,000 +2.00(+2.72%)
Sep 21, 2009 73.50 73.50 73.50 73.50 800 +3.75(+5.38%)
Sep 15, 2009 69.75 69.75 69.75 1,051 +1.50(+2.20%)
Sep 09, 2009 68.25 68.25 68.25 0 +37.73(+123.62%)
Aug 31, 2009 30.52 30.52 30.52 0 -36.23(-54.28%)
Aug 24, 2009 66.75 66.75 66.75 0 -0.52(-0.77%)
Aug 06, 2009 66.59 67.27 66.59 67.27 600 +0.48(+0.72%)
Aug 05, 2009 67.16 67.16 66.79 66.79 78,268 +0.04(+0.06%)
Aug 03, 2009 66.75 66.75 66.75 0 +1.00(+1.52%)
Jul 30, 2009 65.75 65.75 65.75 0 +1.75(+2.73%)
Jul 29, 2009 66.45 66.45 64.00 64.00 200 -3.28(-4.88%)
Jul 28, 2009 67.28 67.28 67.28 67.28 450 +1.58(+2.41%)
Jul 23, 2009 65.17 65.70 65.70 65.70 100,100 +1.70(+2.66%)
Jul 21, 2009 64.00 64.00 64.00 0 +4.26(+7.13%)
Jul 07, 2009 59.74 59.74 59.74 0 +0.42(+0.71%)
Jun 30, 2009 59.32 59.32 59.32 59.32 0 +0.92(+1.58%)
Jun 29, 2009 58.44 58.44 58.40 58.40 300,000 +1.40(+2.46%)
Jun 26, 2009 59.23 59.33 57.00 57.00 52,825 -3.42(-5.66%)
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.