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 29, 2018 86.90 86.90 86.90 0 +0.00(+0.00%)
Aug 28, 2018 85.20 88.11 85.20 86.90 101,204 +0.07(+0.08%)
Aug 27, 2018 86.83 86.83 86.83 44 +0.00(+0.00%)
Aug 24, 2018 86.90 86.92 86.83 86.83 74,900 +0.53(+0.61%)
Aug 23, 2018 86.15 86.30 86.15 86.30 924 +5.38(+6.65%)
Aug 22, 2018 80.92 80.92 80.92 72 +0.00(+0.00%)
Aug 20, 2018 80.92 80.92 80.92 0 +0.00(+0.00%)
Aug 16, 2018 80.92 80.92 80.92 0 -1.82(-2.20%)
Aug 14, 2018 82.74 82.74 82.74 0 -1.10(-1.31%)
Aug 13, 2018 83.84 83.84 83.84 83.84 12,729 +1.24(+1.50%)
Aug 10, 2018 82.60 82.60 82.60 82.60 2,200 -3.55(-4.12%)
Aug 09, 2018 86.15 86.15 86.15 86.15 200 +0.87(+1.02%)
Aug 08, 2018 85.28 85.28 85.28 24,855 -3.13(-3.54%)
Aug 07, 2018 88.41 88.41 88.41 90 +0.00(+0.00%)
Aug 06, 2018 88.41 88.41 88.41 12 +0.00(+0.00%)
Aug 03, 2018 88.41 88.41 88.41 47 +0.00(+0.00%)
Aug 02, 2018 88.41 88.41 88.41 73 +0.00(+0.00%)
Aug 01, 2018 88.41 88.41 88.41 88.41 369 +0.00(+0.00%)
Jul 31, 2018 193 +0.00(+0.00%)
Jul 30, 2018 84.46 84.46 84.46 84.46 420 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 23, 2018 82.70 82.70 82.70 0 -1.91(-2.26%)
Jul 19, 2018 84.61 84.61 84.61 30 +2.51(+3.06%)
Jul 12, 2018 82.10 82.10 82.10 124 -0.10(-0.12%)
Jul 09, 2018 82.20 82.20 82.20 35 +2.35(+2.94%)
Jul 03, 2018 79.85 79.85 79.85 25 -1.15(-1.42%)
Jun 29, 2018 81.00 81.00 81.00 15 +3.68(+4.76%)
Jun 28, 2018 77.32 77.32 77.32 77.32 885 -1.48(-1.88%)
Jun 26, 2018 78.80 78.80 78.80 526 -1.80(-2.23%)
Jun 25, 2018 81.00 81.00 80.60 80.60 365 +1.45(+1.83%)
Jun 20, 2018 79.15 79.15 79.15 0 -1.00(-1.25%)
Jun 15, 2018 80.15 80.15 80.15 144 +1.15(+1.46%)
Jun 13, 2018 79.00 79.00 79.00 3,498 +1.75(+2.27%)
Jun 05, 2018 77.25 77.25 77.25 0 +1.02(+1.34%)
Jun 01, 2018 76.23 76.23 76.23 21 +0.23(+0.30%)
May 29, 2018 76.00 76.00 76.00 65 +0.53(+0.70%)
May 24, 2018 75.47 75.47 75.47 0 -0.71(-0.93%)
May 22, 2018 76.18 76.18 76.18 164 -1.47(-1.89%)
May 16, 2018 77.65 77.65 77.65 15 +0.05(+0.06%)
May 14, 2018 77.60 77.60 77.60 9 +0.70(+0.91%)
May 11, 2018 77.30 77.30 76.90 76.90 384 -0.40(-0.52%)
May 08, 2018 77.30 77.30 77.30 255 -0.96(-1.23%)
May 02, 2018 78.26 78.26 78.26 0 -2.04(-2.54%)
Apr 30, 2018 80.30 80.30 80.30 30 +2.31(+2.96%)
Apr 27, 2018 77.99 77.99 77.99 77.99 100 -2.76(-3.42%)
Apr 26, 2018 80.75 80.75 80.75 80.75 160 +0.00(+0.00%)
Apr 25, 2018 80.75 80.75 80.75 80.75 274 +1.05(+1.32%)
Apr 23, 2018 79.70 79.70 79.70 0 -1.30(-1.60%)
Apr 18, 2018 81.00 81.00 81.00 40 -1.80(-2.17%)
Apr 12, 2018 82.80 82.80 82.80 35 +2.70(+3.37%)
Apr 11, 2018 81.35 81.35 80.10 80.10 320 -2.20(-2.67%)
Apr 10, 2018 82.30 82.30 82.30 82.30 115 +3.35(+4.24%)
Apr 05, 2018 78.95 78.95 78.95 54 -0.10(-0.13%)
Mar 28, 2018 79.05 79.05 79.05 0 -0.65(-0.82%)
Mar 23, 2018 79.70 79.70 79.70 0 +0.70(+0.88%)
Mar 22, 2018 79.00 79.00 79.00 79.00 484 -0.55(-0.69%)
Mar 20, 2018 79.55 79.55 79.55 35 -2.03(-2.49%)
Mar 16, 2018 81.58 81.58 81.58 25 +1.17(+1.46%)
Mar 15, 2018 81.14 81.14 80.40 80.41 959 -1.45(-1.77%)
Mar 14, 2018 81.00 81.86 81.00 81.86 280 +2.92(+3.70%)
Mar 13, 2018 78.94 78.94 78.94 78.94 175 +1.38(+1.78%)
Mar 06, 2018 77.56 77.56 77.56 0 -0.80(-1.01%)
Mar 02, 2018 78.36 78.36 78.36 138 +0.47(+0.60%)
Feb 28, 2018 77.89 77.89 77.89 50 -0.84(-1.07%)
Feb 22, 2018 78.73 78.73 78.73 19 +1.08(+1.39%)
Feb 20, 2018 77.65 77.65 77.65 0 -2.60(-3.24%)
Feb 15, 2018 80.25 80.25 80.25 0 -0.10(-0.12%)
Feb 14, 2018 80.35 80.35 80.35 80.35 109 +0.95(+1.20%)
Feb 13, 2018 77.72 79.40 77.72 79.40 1,123 +1.88(+2.43%)
Feb 12, 2018 80.07 80.07 77.52 77.52 532 -1.13(-1.44%)
Feb 09, 2018 78.65 78.65 78.65 78.65 251 +0.66(+0.85%)
Feb 08, 2018 77.99 77.99 77.99 77.99 532 -8.36(-9.68%)
Feb 02, 2018 86.35 86.35 86.35 0 -1.17(-1.34%)
Feb 01, 2018 87.52 87.52 87.52 87.52 5,599 -0.08(-0.09%)
Jan 31, 2018 88.75 88.75 87.60 87.60 2,675 -1.40(-1.57%)
Jan 24, 2018 89.00 89.00 89.00 34 +0.80(+0.91%)
Jan 23, 2018 87.38 88.20 87.38 88.20 772 +0.75(+0.86%)
Jan 22, 2018 86.48 87.45 85.33 87.45 25,694 -0.58(-0.66%)
Jan 10, 2018 88.03 88.03 88.03 25 -0.97(-1.09%)
Jan 08, 2018 89.00 89.00 89.00 2 +0.25(+0.28%)
Jan 05, 2018 88.75 88.75 88.75 88.75 677 +0.10(+0.11%)
Jan 04, 2018 88.65 88.65 88.65 88.65 295 +4.35(+5.16%)
Jan 02, 2018 84.30 84.30 84.30 25 -0.65(-0.77%)
Dec 29, 2017 84.95 84.95 84.95 0 -0.40(-0.47%)
Dec 28, 2017 85.40 85.40 85.35 85.35 1,034 +0.77(+0.91%)
Dec 22, 2017 84.58 84.58 84.58 0 -0.92(-1.08%)
Dec 21, 2017 85.50 85.50 85.50 85.50 143 -1.25(-1.44%)
Dec 18, 2017 86.75 86.75 86.75 0 +0.05(+0.06%)
Dec 13, 2017 86.70 86.70 86.70 94 -0.55(-0.63%)
Dec 11, 2017 87.25 87.25 87.25 15 +0.90(+1.04%)
Dec 08, 2017 84.80 86.35 84.75 86.35 1,145 -0.54(-0.62%)
Dec 07, 2017 86.89 86.89 86.89 86.89 1,020 +0.31(+0.36%)
Dec 06, 2017 86.27 86.58 86.27 86.58 2,793 -0.45(-0.52%)
Dec 04, 2017 87.03 87.03 87.03 0 -1.52(-1.72%)
Dec 01, 2017 88.55 88.55 88.55 88.55 291 -2.90(-3.17%)
Nov 29, 2017 91.45 91.45 91.45 0 -0.15(-0.16%)
Nov 28, 2017 91.60 91.60 91.60 91.60 534 +1.60(+1.78%)
Nov 22, 2017 90.00 90.00 90.00 0 +0.30(+0.33%)
Nov 21, 2017 89.70 89.70 89.70 89.70 199 +1.15(+1.30%)
Nov 16, 2017 88.55 88.55 88.55 0 -0.55(-0.62%)
Nov 15, 2017 88.05 89.10 88.05 89.10 1,059 -0.05(-0.06%)
Nov 14, 2017 89.15 89.15 89.15 89.15 100 -2.47(-2.70%)
Nov 08, 2017 91.62 91.62 91.62 1,392 -3.88(-4.06%)
Oct 26, 2017 95.50 95.50 95.50 0 +0.35(+0.37%)
Oct 25, 2017 97.97 97.97 95.15 95.15 673 -3.90(-3.94%)
Oct 23, 2017 99.05 99.05 99.05 20 +0.05(+0.05%)
Oct 18, 2017 99.00 99.00 99.00 0 -0.25(-0.25%)
Oct 12, 2017 99.25 99.25 99.25 0 -0.75(-0.75%)
Oct 11, 2017 100.00 100.00 100.00 100.00 100 +0.35(+0.35%)
Oct 06, 2017 99.65 99.65 99.65 645 +0.15(+0.15%)
Oct 05, 2017 98.40 99.50 98.40 99.50 265 +0.68(+0.69%)
Oct 03, 2017 98.82 98.82 98.82 0 -0.48(-0.49%)
Oct 02, 2017 99.30 99.30 99.30 99.30 1,120 -0.04(-0.04%)
Sep 27, 2017 99.34 99.34 99.34 0 -0.41(-0.41%)
Sep 22, 2017 99.75 99.75 99.75 199 +2.20(+2.26%)
Sep 20, 2017 97.55 97.55 97.55 0 +1.01(+1.05%)
Sep 18, 2017 96.54 96.54 96.54 50 -0.10(-0.11%)
Sep 13, 2017 96.64 96.64 96.64 0 -2.46(-2.48%)
Sep 12, 2017 98.06 99.10 98.06 99.10 515 +0.40(+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.