Skip to main content

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

96.08 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 68.60 68.60 68.60 68.60 100 +0.00(+0.00%)
Aug 30, 2004 68.60 68.60 68.60 68.60 100 +0.00(+0.00%)
Aug 27, 2004 68.60 68.60 68.60 68.60 100 +0.00(+0.00%)
Aug 26, 2004 68.60 68.60 68.60 68.60 100 +0.00(+0.00%)
Aug 25, 2004 68.60 68.60 68.60 68.60 100 +0.00(+0.00%)
Aug 24, 2004 68.60 68.60 68.60 68.60 100 +0.00(+0.00%)
Aug 23, 2004 68.60 68.60 68.60 68.60 100 +0.00(+0.00%)
Aug 20, 2004 68.60 68.60 68.60 68.60 100 +0.00(+0.00%)
Aug 19, 2004 68.60 68.60 68.60 68.60 100 +0.00(+0.00%)
Aug 18, 2004 68.60 68.60 68.60 68.60 100 +0.85(+1.25%)
Aug 17, 2004 67.75 67.95 67.75 67.75 222 +0.00(+0.00%)
Aug 16, 2004 67.75 67.95 67.75 67.75 222 +0.00(+0.00%)
Aug 13, 2004 67.75 67.95 67.75 67.75 222 +0.00(+0.00%)
Aug 12, 2004 67.75 67.95 67.75 67.75 222 +1.10(+1.65%)
Aug 11, 2004 66.65 66.65 66.65 66.65 1,500 +0.00(+0.00%)
Aug 10, 2004 66.65 66.65 66.65 66.65 1,500 -0.85(-1.26%)
Aug 09, 2004 67.50 67.50 67.50 67.50 300 +4.10(+6.47%)
Aug 06, 2004 63.40 63.40 63.40 63.40 150 +0.00(+0.00%)
Aug 05, 2004 63.40 63.40 63.40 63.40 150 +0.00(+0.00%)
Aug 04, 2004 63.40 63.40 63.40 63.40 150 +0.00(+0.00%)
Aug 03, 2004 63.40 63.40 63.40 63.40 150 +0.00(+0.00%)
Aug 02, 2004 63.40 63.40 63.40 63.40 150 +0.00(+0.00%)
Jul 30, 2004 63.40 63.40 63.40 63.40 150 +0.00(+0.00%)
Jul 29, 2004 63.40 63.40 63.40 63.40 150 -2.52(-3.82%)
Jul 28, 2004 65.92 65.92 65.92 65.92 300 +0.00(+0.00%)
Jul 27, 2004 65.92 65.92 65.92 65.92 300 -0.56(-0.85%)
Jul 26, 2004 66.48 66.48 66.11 66.48 2,395 -1.15(-1.69%)
Jul 23, 2004 67.63 67.81 67.63 67.63 7,600 +0.00(+0.00%)
Jul 22, 2004 67.63 67.81 67.63 67.63 7,600 +0.88(+1.31%)
Jul 21, 2004 66.75 66.75 66.75 66.75 150 +0.00(+0.00%)
Jul 20, 2004 66.75 66.75 66.75 66.75 150 +0.00(+0.00%)
Jul 19, 2004 66.75 66.75 66.75 66.75 150 +0.00(+0.00%)
Jul 16, 2004 66.75 66.75 66.75 66.75 150 +0.00(+0.00%)
Jul 15, 2004 66.75 66.75 66.75 66.75 150 -0.12(-0.18%)
Jul 14, 2004 66.87 66.87 66.87 66.87 383 +2.87(+4.49%)
Jul 13, 2004 64.00 64.00 64.00 64.00 15,000 +0.00(+0.00%)
Jul 12, 2004 64.00 64.00 64.00 64.00 15,000 +0.00(+0.00%)
Jul 09, 2004 64.00 64.00 64.00 64.00 15,000 +0.00(+0.00%)
Jul 08, 2004 64.00 64.00 64.00 64.00 15,000 +0.00(+0.00%)
Jul 07, 2004 64.00 64.00 64.00 64.00 15,000 +0.00(+0.00%)
Jul 06, 2004 64.00 64.00 64.00 64.00 15,000 +0.00(+0.00%)
Jul 02, 2004 64.00 64.00 64.00 64.00 15,000 +0.00(+0.00%)
Jul 01, 2004 64.00 64.00 64.00 64.00 15,000 +0.00(+0.00%)
Jun 30, 2004 64.00 64.00 64.00 64.00 15,000 +0.00(+0.00%)
Jun 29, 2004 64.00 64.00 64.00 64.00 15,000 +0.00(+0.00%)
Jun 28, 2004 64.00 64.00 64.00 64.00 15,000 +0.00(+0.00%)
Jun 25, 2004 64.00 64.00 64.00 64.00 15,000 +0.00(+0.00%)
Jun 24, 2004 64.00 64.00 64.00 64.00 15,000 +0.00(+0.00%)
Jun 23, 2004 64.00 64.00 64.00 64.00 100 +0.00(+0.00%)
Jun 22, 2004 64.00 64.00 64.00 64.00 100 +0.00(+0.00%)
Jun 21, 2004 64.00 64.00 64.00 64.00 100 +0.33(+0.52%)
Jun 18, 2004 63.67 63.67 63.61 63.67 10,000 -2.08(-3.17%)
Jun 17, 2004 65.75 65.75 65.75 65.75 100 +0.00(+0.00%)
Jun 16, 2004 65.75 65.75 65.75 65.75 0 +0.00(+0.00%)
Jun 15, 2004 65.75 65.75 65.75 65.75 0 +0.00(+0.00%)
Jun 14, 2004 65.75 65.75 65.75 65.75 0 +0.00(+0.00%)
Jun 10, 2004 65.75 65.75 65.75 65.75 630 +0.00(+0.00%)
Jun 09, 2004 65.75 65.75 65.75 65.75 15,000 +0.00(+0.00%)
Jun 08, 2004 65.75 65.75 65.75 65.75 15,000 +0.00(+0.00%)
Jun 07, 2004 65.75 65.75 65.75 65.75 100 +1.55(+2.41%)
Jun 04, 2004 64.20 64.20 64.20 64.20 100 +0.00(+0.00%)
Jun 03, 2004 64.20 64.20 64.20 64.20 100 +0.00(+0.00%)
Jun 02, 2004 64.20 64.20 64.20 64.20 100 +0.00(+0.00%)
Jun 01, 2004 64.20 64.20 64.20 64.20 100 +0.00(+0.00%)
May 28, 2004 64.20 64.20 64.20 64.20 100 +0.00(+0.00%)
May 27, 2004 64.20 64.20 64.20 64.20 100 +0.00(+0.00%)
May 26, 2004 64.20 64.20 64.20 64.20 100 -0.22(-0.34%)
May 25, 2004 64.42 64.42 64.36 64.42 18,896 +0.00(+0.00%)
May 24, 2004 64.42 64.42 64.36 64.42 18,896 +0.00(+0.00%)
May 21, 2004 64.42 64.42 64.36 64.42 18,896 +0.00(+0.00%)
May 20, 2004 64.42 64.42 64.36 64.42 18,896 +0.00(+0.00%)
May 19, 2004 64.42 64.42 64.36 64.42 18,896 +0.73(+1.15%)
May 18, 2004 63.25 63.69 63.69 63.69 18,896 +0.44(+0.69%)
May 17, 2004 63.10 63.75 63.25 63.25 330 +0.15(+0.24%)
May 14, 2004 63.00 63.10 63.10 63.10 100 +0.10(+0.16%)
May 13, 2004 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
May 12, 2004 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
May 11, 2004 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
May 10, 2004 63.35 63.00 63.00 63.00 100 -0.35(-0.55%)
May 07, 2004 63.35 63.35 63.35 63.35 0 +0.00(+0.00%)
May 06, 2004 63.35 63.35 63.35 63.35 0 +0.00(+0.00%)
May 05, 2004 63.35 63.35 63.35 63.35 100 +0.00(+0.00%)
May 04, 2004 63.89 63.35 63.35 63.35 100 -0.54(-0.84%)
May 03, 2004 63.89 63.89 63.89 63.89 0 +0.00(+0.00%)
Apr 30, 2004 61.35 63.89 62.99 63.89 54,998 +4.61(+7.77%)
Apr 29, 2004 59.28 59.28 59.28 59.28 0 +0.00(+0.00%)
Apr 28, 2004 61.35 59.28 58.99 59.28 51,989 -2.07(-3.38%)
Apr 27, 2004 61.35 61.35 61.35 61.35 0 +0.00(+0.00%)
Apr 26, 2004 66.21 61.94 61.35 61.35 44,900 -4.86(-7.33%)
Apr 23, 2004 65.48 66.21 66.21 66.21 2,689 +0.73(+1.11%)
Apr 22, 2004 64.00 65.48 65.48 65.48 680 +1.48(+2.31%)
Apr 21, 2004 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Apr 20, 2004 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Apr 19, 2004 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Apr 16, 2004 65.97 64.00 64.00 64.00 317 -1.97(-2.98%)
Apr 15, 2004 65.97 65.97 65.97 65.97 0 +0.00(+0.00%)
Apr 14, 2004 65.97 65.97 65.97 65.97 0 +0.00(+0.00%)
Apr 13, 2004 65.97 65.97 65.97 65.97 0 +0.00(+0.00%)
Apr 12, 2004 65.97 65.97 65.97 65.97 0 +0.00(+0.00%)
Apr 08, 2004 63.36 65.97 65.91 65.97 49,621 +2.61(+4.12%)
Apr 07, 2004 63.36 63.36 63.36 63.36 50,000 -1.64(-2.52%)
Apr 06, 2004 65.75 65.00 65.00 65.00 270 -0.75(-1.14%)
Apr 05, 2004 65.75 65.75 65.75 65.75 0 +0.00(+0.00%)
Apr 02, 2004 65.75 65.75 65.75 65.75 0 +0.00(+0.00%)
Apr 01, 2004 65.25 65.75 65.75 65.75 1,000 +0.50(+0.77%)
Mar 31, 2004 64.65 65.25 65.00 65.25 900 +0.60(+0.93%)
Mar 30, 2004 64.65 64.65 64.65 64.65 0 +0.00(+0.00%)
Mar 29, 2004 64.65 64.65 64.65 64.65 0 +0.00(+0.00%)
Mar 26, 2004 64.65 64.65 64.65 64.65 0 +0.00(+0.00%)
Mar 25, 2004 66.00 65.07 64.65 64.65 11,843 -1.35(-2.05%)
Mar 24, 2004 68.01 66.97 66.00 66.00 47,700 -2.01(-2.95%)
Mar 23, 2004 69.25 68.01 68.01 68.01 35,334 -1.24(-1.80%)
Mar 22, 2004 69.25 69.25 69.25 69.25 24,987 +0.00(+0.00%)
Mar 19, 2004 67.59 69.52 68.00 69.25 21,528 +1.66(+2.45%)
Mar 18, 2004 67.90 67.78 67.47 67.59 28,219 -0.31(-0.45%)
Mar 17, 2004 68.40 68.44 67.90 67.90 20,348 -0.50(-0.73%)
Mar 16, 2004 68.00 68.40 68.40 68.40 250 +0.40(+0.59%)
Mar 15, 2004 69.00 68.00 68.00 68.00 135 -1.00(-1.45%)
Mar 12, 2004 69.00 69.00 69.00 69.00 301 +0.00(+0.00%)
Mar 11, 2004 69.10 69.00 69.00 69.00 301 -0.10(-0.14%)
Mar 10, 2004 67.90 70.20 69.10 69.10 950 +1.20(+1.77%)
Mar 09, 2004 67.90 67.90 67.90 67.90 0 +0.00(+0.00%)
Mar 08, 2004 67.75 67.90 67.90 67.90 100 +0.15(+0.22%)
Mar 05, 2004 67.75 67.75 67.75 67.75 445 +0.00(+0.00%)
Mar 04, 2004 67.75 67.75 67.75 67.75 0 +0.00(+0.00%)
Mar 03, 2004 67.75 67.75 67.75 67.75 0 +0.00(+0.00%)
Mar 02, 2004 67.00 67.75 67.75 67.75 445 +0.75(+1.12%)
Mar 01, 2004 67.00 67.00 67.00 67.00 0 +0.00(+0.00%)
Feb 27, 2004 67.00 67.00 67.00 67.00 250 +0.00(+0.00%)
Feb 26, 2004 72.00 67.00 67.00 67.00 250 -5.00(-6.94%)
Feb 25, 2004 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Feb 24, 2004 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Feb 23, 2004 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Feb 20, 2004 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Feb 19, 2004 72.00 72.00 72.00 72.00 223 +0.00(+0.00%)
Feb 18, 2004 72.00 72.00 70.85 72.00 8,100 +0.00(+0.00%)
Feb 17, 2004 71.00 72.00 70.85 72.00 8,100 +1.00(+1.41%)
Feb 13, 2004 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 12, 2004 71.27 71.00 71.00 71.00 350 -0.27(-0.37%)
Feb 11, 2004 71.69 72.50 71.27 71.27 16,396 -0.42(-0.59%)
Feb 10, 2004 71.69 71.69 71.69 71.69 1,200 +0.00(+0.00%)
Feb 09, 2004 71.69 71.69 71.69 71.69 0 +0.00(+0.00%)
Feb 06, 2004 71.69 71.69 71.69 71.69 1,200 +0.00(+0.00%)
Feb 05, 2004 70.00 71.94 71.69 71.69 14,500 +1.69(+2.42%)
Feb 04, 2004 69.60 70.00 70.00 70.00 100 -1.00(-1.41%)
Feb 03, 2004 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 02, 2004 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Jan 30, 2004 69.25 71.00 71.00 71.00 250 +1.75(+2.53%)
Jan 29, 2004 69.00 69.25 69.25 69.25 3,000 +0.25(+0.36%)
Jan 28, 2004 69.00 70.14 69.00 69.00 11,648 +0.00(+0.00%)
Jan 27, 2004 68.25 69.00 69.00 69.00 160 +0.75(+1.10%)
Jan 26, 2004 75.34 68.66 68.25 68.25 4,400 -7.09(-9.41%)
Jan 23, 2004 75.34 75.34 75.34 75.34 0 +0.00(+0.00%)
Jan 22, 2004 75.34 75.34 75.34 75.34 840 +0.00(+0.00%)
Jan 21, 2004 74.25 75.34 75.34 75.34 330 +1.09(+1.47%)
Jan 20, 2004 72.50 74.25 74.25 74.25 460 +1.75(+2.42%)
Jan 16, 2004 72.50 72.50 72.50 72.50 0 +0.00(+0.00%)
Jan 15, 2004 72.50 72.50 72.50 72.50 0 +0.00(+0.00%)
Jan 14, 2004 72.50 72.50 72.50 72.50 0 +0.00(+0.00%)
Jan 13, 2004 72.25 72.50 72.50 72.50 690 +0.25(+0.34%)
Jan 12, 2004 73.70 72.25 72.25 72.25 120 -1.45(-1.97%)
Jan 09, 2004 73.70 73.70 73.70 73.70 0 -2.20(-2.90%)
Jan 08, 2004 75.90 75.90 75.90 75.90 0 +0.00(+0.00%)
Jan 07, 2004 75.90 75.90 75.90 75.90 0 +3.80(+5.27%)
Dec 31, 2003 72.10 72.10 72.10 72.10 0 +0.00(+0.00%)
Dec 30, 2003 72.10 72.10 72.10 72.10 290 +0.00(+0.00%)
Dec 29, 2003 72.10 72.10 72.10 72.10 0 +0.00(+0.00%)
Dec 26, 2003 72.10 72.10 72.10 72.10 0 +0.00(+0.00%)
Dec 24, 2003 72.10 72.10 72.10 72.10 0 +0.00(+0.00%)
Dec 23, 2003 71.00 72.88 72.10 72.10 1,357 +1.10(+1.55%)
Dec 22, 2003 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Dec 19, 2003 72.75 71.00 71.00 71.00 345 +0.03(+0.04%)
Dec 18, 2003 70.97 70.97 70.97 70.97 0 -0.08(-0.11%)
Dec 17, 2003 71.05 71.05 71.05 71.05 0 +1.23(+1.76%)
Dec 16, 2003 69.82 69.82 69.82 69.82 0 +1.07(+1.56%)
Dec 15, 2003 68.75 68.75 68.75 68.75 0 +0.53(+0.77%)
Dec 12, 2003 68.22 68.22 68.22 68.22 0 -0.31(-0.45%)
Dec 11, 2003 68.53 68.53 68.53 68.53 0 +0.34(+0.50%)
Dec 10, 2003 68.19 68.19 68.19 68.19 0 +1.04(+1.55%)
Dec 09, 2003 67.15 67.15 67.15 67.15 0 +0.00(+0.00%)
Dec 08, 2003 67.15 67.15 67.15 67.15 0 +0.00(+0.00%)
Dec 05, 2003 67.15 67.15 67.15 67.15 0 +0.00(+0.00%)
Dec 04, 2003 67.15 67.15 67.15 67.15 0 +0.00(+0.00%)
Dec 03, 2003 67.15 67.15 67.15 67.15 0 -0.20(-0.30%)
Dec 02, 2003 67.35 67.35 67.35 67.35 0 +0.00(+0.00%)
Dec 01, 2003 67.35 67.35 67.35 67.35 0 +0.00(+0.00%)
Nov 28, 2003 66.75 67.35 67.35 67.35 1,000 +0.35(+0.52%)
Nov 26, 2003 67.00 67.00 67.00 67.00 0 +0.00(+0.00%)
Nov 25, 2003 67.00 67.00 67.00 67.00 0 +1.75(+2.68%)
Nov 24, 2003 65.25 65.25 65.25 65.25 0 +0.00(+0.00%)
Nov 21, 2003 65.25 65.25 65.25 65.25 0 -0.75(-1.14%)
Nov 20, 2003 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Nov 19, 2003 66.00 66.00 66.00 66.00 0 +0.18(+0.28%)
Nov 18, 2003 65.82 65.82 65.82 65.82 0 -0.55(-0.82%)
Nov 17, 2003 66.37 66.37 66.37 66.37 0 +3.87(+6.19%)
Nov 14, 2003 62.50 62.50 62.50 62.50 0 +0.29(+0.46%)
Nov 13, 2003 62.21 62.21 62.21 62.21 0 +0.41(+0.66%)
Nov 12, 2003 61.81 61.81 61.81 61.81 0 -0.54(-0.87%)
Nov 11, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Nov 10, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Nov 07, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Nov 06, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Nov 05, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Nov 04, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Nov 03, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 31, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 30, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 29, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 28, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 27, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 24, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 23, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 22, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 21, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 20, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 17, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 16, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 15, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 14, 2003 62.35 62.35 62.35 62.35 0 +0.00(+0.00%)
Oct 13, 2003 62.35 62.35 62.35 62.35 0 +0.72(+1.17%)
Oct 10, 2003 61.63 61.63 61.63 61.63 0 +0.38(+0.62%)
Oct 09, 2003 61.25 61.25 61.25 61.25 0 -0.45(-0.73%)
Oct 08, 2003 61.70 61.70 61.70 61.70 0 +0.55(+0.89%)
Oct 07, 2003 61.15 61.15 61.15 61.15 0 +0.00(+0.00%)
Oct 06, 2003 61.15 61.15 61.15 61.15 0 +0.00(+0.00%)
Oct 03, 2003 61.15 61.15 61.15 61.15 0 +0.00(+0.00%)
Oct 02, 2003 61.15 61.15 61.15 61.15 0 +0.69(+1.14%)
Oct 01, 2003 60.47 60.47 60.47 60.47 0 +0.02(+0.03%)
Sep 30, 2003 60.45 60.45 60.45 60.45 0 -0.30(-0.50%)
Sep 29, 2003 60.75 60.75 60.75 60.75 0 -0.79(-1.28%)
Sep 26, 2003 61.54 61.54 61.54 61.54 0 -0.56(-0.91%)
Sep 25, 2003 62.10 62.10 62.10 62.10 0 +0.00(+0.00%)
Sep 24, 2003 62.10 62.10 62.10 62.10 0 +1.70(+2.81%)
Sep 23, 2003 60.40 60.40 60.40 60.40 0 +0.00(+0.00%)
Sep 22, 2003 60.40 60.40 60.40 60.40 0 +0.00(+0.00%)
Sep 19, 2003 60.40 60.40 60.40 60.40 0 +0.00(+0.00%)
Sep 18, 2003 60.40 60.40 60.40 60.40 0 +0.00(+0.00%)
Sep 17, 2003 60.40 60.40 60.40 60.40 0 +0.00(+0.00%)
Sep 16, 2003 60.40 60.40 60.40 60.40 0 +0.00(+0.00%)
Sep 15, 2003 60.40 60.40 60.40 60.40 0 +0.00(+0.00%)
Sep 12, 2003 60.40 60.40 60.40 60.40 0 +2.30(+3.96%)
Sep 11, 2003 58.10 58.10 58.10 58.10 0 +0.00(+0.00%)
Sep 10, 2003 58.10 58.10 58.10 58.10 0 +0.00(+0.00%)
Sep 09, 2003 58.10 58.10 58.10 58.10 0 +0.00(+0.00%)
Sep 08, 2003 58.10 58.10 58.10 58.10 0 +4.60(+8.60%)
Sep 05, 2003 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Sep 04, 2003 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Sep 03, 2003 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
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.