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 (%)
Aug 30, 2013 96.45 96.45 96.45 96.45 101 -1.03(-1.06%)
Aug 29, 2013 97.48 97.48 97.48 97.48 330 -2.27(-2.28%)
Aug 27, 2013 99.75 99.75 99.75 0 -0.62(-0.62%)
Aug 22, 2013 100.37 100.37 100.37 0 -2.82(-2.74%)
Aug 21, 2013 103.19 103.19 103.19 103.19 120 -0.01(-0.01%)
Aug 20, 2013 103.20 103.20 103.20 103.20 100 +0.20(+0.19%)
Aug 16, 2013 103.00 103.00 103.00 0 +0.33(+0.32%)
Aug 15, 2013 102.67 102.67 102.67 102.67 119 -0.92(-0.89%)
Aug 14, 2013 103.10 103.60 103.05 103.59 1,405 -0.06(-0.06%)
Aug 13, 2013 103.65 103.65 103.65 103.65 100 -2.35(-2.22%)
Aug 08, 2013 106.00 106.00 106.00 0 +1.55(+1.48%)
Aug 07, 2013 104.45 104.45 104.45 104.45 200 +2.90(+2.86%)
Aug 05, 2013 101.55 101.55 101.55 0 +0.35(+0.35%)
Aug 02, 2013 101.20 101.20 101.20 101.20 390 -0.20(-0.20%)
Aug 01, 2013 101.40 101.40 101.40 101.40 350 -4.55(-4.29%)
Jul 26, 2013 105.95 105.95 105.95 0 +0.60(+0.57%)
Jul 25, 2013 105.60 105.60 105.35 105.35 285 +0.15(+0.14%)
Jul 24, 2013 105.20 105.20 105.20 105.20 180 -0.25(-0.24%)
Jul 23, 2013 105.45 105.45 105.45 105.45 100 +1.22(+1.17%)
Jul 19, 2013 104.23 104.23 104.23 104.23 0 -1.94(-1.83%)
Jul 18, 2013 106.17 106.17 106.17 106.17 5,010 +2.32(+2.23%)
Jul 17, 2013 104.00 104.00 103.80 103.85 938 -1.05(-1.00%)
Jul 15, 2013 104.90 104.90 104.90 104.90 920 +0.80(+0.77%)
Jul 12, 2013 104.10 104.10 104.10 104.10 100 -0.15(-0.14%)
Jul 11, 2013 104.25 104.25 104.25 104.25 100 +2.20(+2.16%)
Jul 09, 2013 102.05 102.05 102.05 0 +0.70(+0.69%)
Jul 03, 2013 101.35 101.35 101.35 101.35 0 -3.15(-3.01%)
Jun 27, 2013 104.50 104.50 104.50 0 +1.75(+1.70%)
Jun 26, 2013 102.75 102.75 102.75 102.75 29,253 +3.90(+3.95%)
Jun 25, 2013 99.90 99.90 98.85 98.85 11,875 -2.10(-2.08%)
Jun 24, 2013 100.40 100.95 100.40 100.95 11,524 -1.50(-1.46%)
Jun 21, 2013 102.31 102.45 102.31 102.45 23,516 -0.90(-0.87%)
Jun 20, 2013 104.05 104.05 103.35 103.35 391 -4.00(-3.73%)
Jun 14, 2013 107.35 107.35 107.35 14,200 +0.15(+0.14%)
Jun 13, 2013 107.20 107.20 107.20 107.20 100 -0.60(-0.56%)
Jun 12, 2013 107.80 107.80 107.80 107.80 250 +0.23(+0.21%)
Jun 10, 2013 107.57 107.57 107.57 107.57 0 +1.92(+1.82%)
Jun 06, 2013 105.65 105.65 105.65 0 -1.75(-1.63%)
May 31, 2013 107.40 107.40 107.40 0 -2.10(-1.92%)
May 30, 2013 109.50 109.50 109.50 109.50 200 +0.40(+0.37%)
May 29, 2013 108.85 109.10 108.50 109.10 950 -1.83(-1.65%)
May 28, 2013 110.93 110.93 110.93 110.93 300 +1.84(+1.69%)
May 23, 2013 109.09 109.09 109.09 0 -1.01(-0.92%)
May 22, 2013 110.40 110.40 110.10 110.10 200 +0.50(+0.46%)
May 21, 2013 108.90 109.60 108.90 109.60 449 +0.95(+0.87%)
May 17, 2013 108.65 108.65 108.65 0 -0.90(-0.82%)
May 13, 2013 109.55 109.55 109.55 0 -0.02(-0.02%)
May 10, 2013 109.57 109.57 109.57 109.57 498 +0.77(+0.71%)
May 09, 2013 108.40 108.80 108.40 108.80 850 -5.05(-4.44%)
May 08, 2013 113.85 113.85 113.85 113.85 100 +3.25(+2.94%)
May 03, 2013 110.60 110.60 110.60 0 +1.25(+1.14%)
May 02, 2013 109.35 109.35 109.35 109.35 300 +1.50(+1.39%)
Apr 30, 2013 107.85 107.85 107.85 0 -0.93(-0.85%)
Apr 29, 2013 108.77 108.78 108.77 108.78 324 +2.22(+2.08%)
Apr 26, 2013 106.56 107.06 106.56 106.56 472 -0.50(-0.47%)
Apr 25, 2013 107.85 108.10 107.06 107.06 111,874 -1.04(-0.96%)
Apr 23, 2013 108.10 108.10 108.10 108.10 57,111 +2.70(+2.56%)
Apr 22, 2013 104.70 105.40 104.70 105.40 370 -0.10(-0.09%)
Apr 19, 2013 105.50 105.50 105.50 105.50 50,100 +0.37(+0.35%)
Apr 18, 2013 105.00 105.13 105.00 105.13 470 +0.13(+0.12%)
Apr 17, 2013 104.58 105.00 104.58 105.00 200 -3.35(-3.09%)
Apr 16, 2013 108.35 108.35 108.35 108.35 100 +1.20(+1.12%)
Apr 15, 2013 107.15 107.15 107.15 107.15 200 +3.05(+2.93%)
Apr 12, 2013 104.45 104.45 104.10 104.10 1,986 +1.60(+1.56%)
Apr 09, 2013 102.50 102.50 102.50 0 +0.60(+0.59%)
Apr 04, 2013 101.90 101.90 101.90 0 -1.25(-1.22%)
Apr 03, 2013 103.15 103.15 103.15 103.15 5,782 +0.38(+0.37%)
Apr 02, 2013 102.77 102.77 102.77 102.77 4,247 +0.97(+0.95%)
Apr 01, 2013 101.80 101.80 101.80 101.80 100 +2.14(+2.15%)
Mar 25, 2013 99.66 99.66 99.66 0 -1.29(-1.28%)
Mar 22, 2013 100.95 100.95 100.95 100.95 100 +1.05(+1.05%)
Mar 21, 2013 99.87 99.90 99.55 99.90 7,373 -1.35(-1.33%)
Mar 20, 2013 100.30 101.25 100.25 101.25 2,100 +3.20(+3.26%)
Mar 19, 2013 98.05 98.05 98.05 98.05 100 +0.60(+0.61%)
Mar 18, 2013 97.45 97.45 97.45 97.45 10,488 -1.65(-1.66%)
Mar 15, 2013 99.10 99.10 99.10 99.10 151 +0.33(+0.34%)
Mar 14, 2013 98.77 98.77 98.77 98.77 9,955 +1.37(+1.40%)
Mar 13, 2013 97.80 97.80 97.40 97.40 200 +0.10(+0.10%)
Mar 12, 2013 97.30 97.30 97.30 97.30 3,651 -0.80(-0.82%)
Mar 11, 2013 97.80 98.10 97.60 98.10 1,690 -0.15(-0.15%)
Mar 08, 2013 98.25 98.25 98.25 98.25 100 +2.15(+2.24%)
Mar 06, 2013 96.10 96.10 96.10 0 +1.64(+1.74%)
Mar 04, 2013 94.46 94.46 94.46 94.46 650 +1.11(+1.19%)
Mar 01, 2013 92.90 93.35 92.90 93.35 1,470 -0.05(-0.05%)
Feb 28, 2013 93.40 93.40 93.40 93.40 590 -0.20(-0.21%)
Feb 27, 2013 93.60 93.60 93.60 93.60 250,410 +0.90(+0.97%)
Feb 26, 2013 92.70 92.70 92.70 92.70 210 -1.55(-1.64%)
Feb 25, 2013 94.25 94.25 94.25 94.25 100 -1.70(-1.77%)
Feb 22, 2013 95.00 95.95 95.00 95.95 3,920 +1.40(+1.48%)
Feb 21, 2013 94.40 94.55 94.40 94.55 318 -4.55(-4.59%)
Feb 19, 2013 99.10 99.10 99.10 0 +2.37(+2.45%)
Feb 14, 2013 96.73 96.73 96.73 0 +0.93(+0.97%)
Feb 12, 2013 95.80 95.80 95.80 0 +0.85(+0.90%)
Feb 11, 2013 94.95 94.95 94.95 94.95 100 +1.40(+1.50%)
Feb 08, 2013 91.30 93.55 91.30 93.55 289,035 +4.00(+4.47%)
Feb 07, 2013 89.85 89.90 89.55 89.55 12,097 -5.81(-6.09%)
Feb 05, 2013 95.36 95.36 95.36 210 +0.59(+0.62%)
Feb 04, 2013 95.00 95.00 94.77 94.77 700 -3.48(-3.54%)
Feb 01, 2013 98.25 98.25 98.25 98.25 173 +0.20(+0.20%)
Jan 31, 2013 98.05 98.05 98.05 98.05 5,574 -0.45(-0.46%)
Jan 30, 2013 98.50 98.50 98.50 98.50 850 +0.40(+0.41%)
Jan 29, 2013 98.10 98.10 98.10 98.10 425 +0.25(+0.26%)
Jan 28, 2013 98.20 98.20 97.85 97.85 460 -0.95(-0.96%)
Jan 25, 2013 98.38 98.80 98.20 98.80 5,523 +2.64(+2.75%)
Jan 24, 2013 96.16 96.16 96.16 96.16 400 +0.21(+0.22%)
Jan 23, 2013 95.95 95.95 95.95 95.95 100 +1.15(+1.21%)
Jan 22, 2013 94.80 94.80 94.80 94.80 100 -1.05(-1.10%)
Jan 18, 2013 95.85 95.85 95.85 95.85 200 -1.55(-1.59%)
Jan 17, 2013 97.50 97.74 97.40 97.40 4,880 +0.65(+0.67%)
Jan 16, 2013 96.75 96.75 96.75 96.75 144 +0.90(+0.94%)
Jan 15, 2013 95.85 95.85 95.85 95.85 100 -2.40(-2.44%)
Jan 14, 2013 98.25 98.25 98.25 98.25 200 -0.20(-0.20%)
Jan 12, 2013 98.53 98.93 97.00 98.45 8,959 +0.00(+0.00%)
Jan 11, 2013 98.53 98.93 97.00 98.45 8,959 +1.00(+1.03%)
Jan 10, 2013 97.45 97.45 97.45 97.45 874 +0.70(+0.72%)
Jan 09, 2013 96.81 96.81 96.70 96.75 1,725 -0.48(-0.49%)
Jan 08, 2013 97.00 97.25 96.99 97.23 2,137 +0.83(+0.86%)
Jan 07, 2013 96.50 96.50 96.40 96.40 360 -0.75(-0.77%)
Jan 04, 2013 96.70 97.15 96.70 97.15 4,279 +1.10(+1.15%)
Jan 03, 2013 96.05 96.05 96.05 96.05 100 +0.05(+0.05%)
Jan 02, 2013 96.00 96.00 96.00 96.00 659 +1.13(+1.19%)
Dec 31, 2012 93.65 94.88 93.65 94.87 642 +0.02(+0.02%)
Dec 27, 2012 94.85 94.85 94.85 94.85 0 -0.15(-0.16%)
Dec 26, 2012 95.00 95.00 95.00 95.00 100 -0.55(-0.58%)
Dec 24, 2012 95.55 95.55 95.55 95.55 455 +0.69(+0.73%)
Dec 21, 2012 94.86 94.86 94.86 94.86 115 -0.31(-0.33%)
Dec 20, 2012 94.50 95.44 94.31 95.17 5,673 +1.12(+1.19%)
Dec 19, 2012 93.93 94.05 93.93 94.05 1,257 -0.49(-0.52%)
Dec 18, 2012 94.31 94.82 94.31 94.54 1,407 +0.87(+0.93%)
Dec 17, 2012 93.67 93.67 93.67 93.67 680 +0.11(+0.12%)
Dec 13, 2012 93.56 93.56 93.56 1,400 +0.12(+0.13%)
Dec 12, 2012 93.33 93.44 93.33 93.44 407 -0.56(-0.60%)
Dec 11, 2012 94.00 94.00 94.00 94.00 109 +2.01(+2.19%)
Dec 10, 2012 93.00 93.00 91.99 91.99 795 +0.15(+0.16%)
Dec 07, 2012 91.84 91.84 91.84 91.84 230 -0.41(-0.44%)
Dec 06, 2012 92.25 92.25 92.25 92.25 100 +0.60(+0.65%)
Dec 05, 2012 91.65 91.65 91.65 91.65 222 +0.30(+0.33%)
Dec 04, 2012 91.35 91.35 91.35 91.35 187 +2.30(+2.58%)
Nov 28, 2012 89.05 89.05 89.05 89.05 5,111 -0.05(-0.05%)
Nov 27, 2012 89.10 89.11 89.10 89.10 685 -0.35(-0.40%)
Nov 26, 2012 89.45 89.45 89.45 89.45 702 +0.31(+0.35%)
Nov 24, 2012 89.14 89.14 89.14 89.14 472 +0.00(+0.00%)
Nov 23, 2012 89.14 89.14 89.14 89.14 472 +1.68(+1.92%)
Nov 21, 2012 87.46 87.46 87.46 87.46 6,203 +1.23(+1.42%)
Nov 15, 2012 86.23 86.23 86.23 0 -1.47(-1.67%)
Nov 12, 2012 87.70 87.70 87.70 0 -0.75(-0.85%)
Nov 06, 2012 88.45 88.45 88.45 88.45 7,451 -1.55(-1.72%)
Nov 01, 2012 90.00 90.00 90.00 90.00 0 +2.16(+2.46%)
Oct 25, 2012 87.84 87.84 87.84 0 -2.11(-2.34%)
Oct 19, 2012 89.95 89.95 89.95 0 +0.65(+0.73%)
Oct 16, 2012 89.30 89.30 89.30 89.30 0 +3.50(+4.08%)
Oct 11, 2012 85.80 85.80 85.80 0 -0.85(-0.98%)
Oct 09, 2012 86.65 86.65 86.65 0 -2.75(-3.08%)
Oct 06, 2012 89.40 89.40 89.40 0 +0.00(+0.00%)
Oct 05, 2012 89.10 89.40 89.10 89.40 1,124 +2.85(+3.29%)
Sep 28, 2012 86.55 86.55 86.55 0 -1.40(-1.59%)
Sep 27, 2012 87.95 87.95 87.95 87.95 747 -0.05(-0.06%)
Sep 26, 2012 88.05 88.05 88.00 88.00 1,620 +0.40(+0.46%)
Sep 20, 2012 87.60 87.60 87.60 0 +0.05(+0.06%)
Sep 17, 2012 87.55 87.55 87.55 0 +1.50(+1.74%)
Sep 13, 2012 86.05 86.05 86.05 96,840 +0.13(+0.15%)
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.