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

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

96.08 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 10, 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 (%)
Sep 30, 2011 65.98 65.98 65.98 65.98 200 -1.64(-2.43%)
Sep 29, 2011 67.62 67.62 67.62 67.62 200 +0.95(+1.42%)
Sep 28, 2011 66.67 66.67 66.67 66.67 200 +0.01(+0.02%)
Sep 27, 2011 67.03 67.03 66.66 66.66 108,208 +2.06(+3.19%)
Sep 26, 2011 64.60 64.60 64.60 64.60 43,950 +1.90(+3.03%)
Sep 23, 2011 62.70 62.70 62.70 62.70 380 +0.40(+0.64%)
Sep 22, 2011 62.30 62.30 62.30 62.30 55,110 -2.45(-3.78%)
Sep 21, 2011 65.43 65.43 64.75 64.75 600 -1.95(-2.92%)
Sep 20, 2011 66.70 66.70 66.70 66.70 42,209 +1.65(+2.54%)
Sep 19, 2011 65.00 65.05 65.00 65.05 300 +0.00(+0.00%)
Sep 14, 2011 65.05 65.05 65.05 65.05 8,765 +1.85(+2.93%)
Sep 12, 2011 63.20 63.20 63.20 63.20 0 -5.32(-7.76%)
Sep 08, 2011 68.52 68.52 68.52 0 -1.88(-2.67%)
Sep 07, 2011 70.40 70.40 70.40 70.40 521 +1.65(+2.40%)
Sep 06, 2011 68.75 68.75 68.75 68.75 200 -1.69(-2.40%)
Sep 02, 2011 70.44 70.44 70.44 70.44 200 -2.61(-3.57%)
Sep 01, 2011 73.05 73.05 73.05 73.05 1,891 +0.45(+0.62%)
Aug 29, 2011 72.60 72.60 72.60 0 +0.80(+1.11%)
Aug 26, 2011 70.35 71.80 70.35 71.80 300 -1.10(-1.51%)
Aug 23, 2011 72.90 72.90 72.90 72.90 0 +2.35(+3.33%)
Aug 22, 2011 70.65 70.65 70.55 70.55 1,500 -0.80(-1.12%)
Aug 17, 2011 71.35 71.35 71.35 0 +1.38(+1.97%)
Aug 16, 2011 69.97 69.97 69.97 69.97 71,052 -0.37(-0.53%)
Aug 15, 2011 69.80 70.34 69.80 70.34 3,789 +5.44(+8.39%)
Aug 11, 2011 64.90 64.90 64.90 0 -0.60(-0.92%)
Aug 09, 2011 65.50 65.50 65.50 65.50 0 -1.29(-1.93%)
Aug 08, 2011 68.25 68.25 66.79 66.79 400 -4.21(-5.93%)
Aug 05, 2011 70.10 71.00 69.50 71.00 1,000 -0.75(-1.05%)
Aug 04, 2011 72.24 72.24 71.75 71.75 15,200 -1.70(-2.31%)
Aug 03, 2011 74.36 74.36 73.45 73.45 900 -1.80(-2.39%)
Aug 02, 2011 75.25 75.25 75.25 75.25 100 -0.45(-0.59%)
Aug 01, 2011 77.75 78.10 75.00 75.70 72,750 -1.80(-2.32%)
Jul 29, 2011 78.20 78.20 77.50 77.50 800 -0.05(-0.06%)
Jul 28, 2011 77.55 77.55 77.55 77.55 1,000 +1.05(+1.37%)
Jul 27, 2011 78.45 78.45 76.50 76.50 1,800 -2.80(-3.53%)
Jul 22, 2011 79.30 79.30 79.30 0 +3.00(+3.93%)
Jul 18, 2011 76.30 76.30 76.30 76.30 0 -4.05(-5.04%)
Jun 30, 2011 80.35 80.35 80.35 0 +1.95(+2.49%)
Jun 29, 2011 78.40 78.40 78.40 78.40 54,487 +4.30(+5.80%)
Jun 24, 2011 74.10 74.10 74.10 20,459 -0.90(-1.20%)
Jun 23, 2011 73.65 75.00 73.65 75.00 400 +0.78(+1.05%)
Jun 20, 2011 74.22 74.22 74.22 11,389 +0.66(+0.90%)
Jun 15, 2011 73.56 73.56 73.56 0 -3.04(-3.97%)
Jun 14, 2011 76.35 76.60 76.35 76.60 200 +2.20(+2.96%)
Jun 10, 2011 74.40 74.40 74.40 0 -1.05(-1.39%)
Jun 01, 2011 75.45 75.45 75.45 0 -0.60(-0.79%)
May 24, 2011 76.05 76.05 76.05 76.05 130 +1.05(+1.40%)
May 23, 2011 75.34 75.34 75.00 75.00 382,196 -2.00(-2.60%)
May 20, 2011 77.00 77.00 77.00 77.00 200 +0.15(+0.20%)
May 18, 2011 76.85 76.85 76.85 0 +0.65(+0.85%)
May 16, 2011 76.20 76.20 76.20 0 -2.63(-3.34%)
May 11, 2011 78.83 78.83 78.83 78.83 0 -2.12(-2.62%)
May 04, 2011 80.95 80.95 80.95 0 +1.20(+1.50%)
May 03, 2011 79.55 79.75 79.55 79.75 208 +1.36(+1.73%)
Apr 27, 2011 78.39 78.39 78.39 78.39 0 +2.04(+2.67%)
Apr 21, 2011 76.35 76.35 76.35 0 +2.75(+3.74%)
Apr 19, 2011 73.60 73.60 73.60 73.60 0 +0.74(+1.02%)
Apr 08, 2011 72.86 72.86 72.86 72.86 0 +0.78(+1.08%)
Apr 07, 2011 72.08 72.08 72.08 72.08 150 +0.98(+1.38%)
Apr 04, 2011 71.10 71.10 71.10 71.10 0 +1.00(+1.43%)
Mar 30, 2011 70.10 70.10 70.10 70.10 0 +1.39(+2.02%)
Mar 24, 2011 68.71 68.71 68.71 68.71 50,000 +0.83(+1.22%)
Mar 22, 2011 67.88 67.88 67.88 67.88 0 +1.56(+2.35%)
Mar 18, 2011 66.32 66.32 66.32 66.32 0 -2.60(-3.77%)
Mar 11, 2011 68.92 68.92 68.92 68.92 0 -1.38(-1.96%)
Mar 07, 2011 70.30 70.30 70.30 70.30 0 -0.63(-0.89%)
Mar 02, 2011 70.93 70.93 70.93 70.93 0 +0.28(+0.40%)
Mar 01, 2011 70.10 71.05 70.10 70.65 2,000 +1.85(+2.69%)
Feb 28, 2011 68.80 68.80 68.80 68.80 400 +1.15(+1.70%)
Feb 24, 2011 67.65 67.65 67.65 0 +0.50(+0.74%)
Feb 23, 2011 67.15 67.15 67.15 67.15 155 -2.31(-3.33%)
Feb 18, 2011 69.46 69.46 69.46 0 -0.23(-0.34%)
Feb 16, 2011 69.69 69.69 69.69 0 +1.09(+1.60%)
Feb 15, 2011 67.50 69.08 67.50 68.60 1,400 +1.33(+1.98%)
Feb 11, 2011 67.27 67.27 67.27 0 -2.03(-2.93%)
Feb 08, 2011 69.30 69.30 69.30 0 +1.15(+1.69%)
Feb 03, 2011 68.15 68.15 68.15 25,000 -1.60(-2.29%)
Feb 02, 2011 69.80 69.80 69.75 69.75 500 -1.05(-1.48%)
Feb 01, 2011 70.15 70.80 70.15 70.80 1,300 +2.46(+3.60%)
Jan 31, 2011 68.34 68.34 68.34 68.34 25,100 +1.97(+2.97%)
Jan 28, 2011 67.32 67.27 66.37 66.37 950 -3.98(-5.66%)
Jan 27, 2011 70.36 70.36 70.36 70.36 750 +0.15(+0.21%)
Jan 26, 2011 70.24 70.24 70.10 70.21 746 +0.88(+1.27%)
Jan 24, 2011 69.33 69.33 69.33 0 +0.62(+0.90%)
Jan 21, 2011 68.71 68.71 68.71 68.71 100 +0.61(+0.90%)
Jan 20, 2011 68.00 68.10 67.90 68.10 400 -0.09(-0.14%)
Jan 14, 2011 68.19 68.19 68.19 0 -0.66(-0.95%)
Jan 13, 2011 69.35 69.35 68.80 68.85 1,200 +1.65(+2.46%)
Jan 12, 2011 67.20 67.20 67.20 67.20 200 +3.55(+5.58%)
Jan 10, 2011 63.65 63.65 63.65 0 -0.89(-1.38%)
Jan 07, 2011 64.54 64.54 64.54 64.54 220 -1.01(-1.54%)
Jan 05, 2011 65.55 65.55 65.55 0 -0.40(-0.61%)
Jan 03, 2011 65.95 65.95 65.95 0 +2.05(+3.21%)
Dec 28, 2010 63.90 63.90 63.90 0 -0.90(-1.39%)
Dec 21, 2010 64.80 64.80 64.80 0 +0.44(+0.68%)
Dec 20, 2010 64.36 64.36 64.36 64.36 200 +0.15(+0.23%)
Dec 17, 2010 64.21 64.21 64.21 64.21 17,700 -0.89(-1.37%)
Dec 16, 2010 65.05 65.24 65.05 65.10 543 -0.59(-0.90%)
Dec 15, 2010 66.06 66.06 65.69 65.69 62,650 +0.75(+1.15%)
Dec 13, 2010 64.94 64.94 64.94 64.94 0 +0.00(+0.00%)
Dec 07, 2010 64.94 64.94 64.94 0 +1.03(+1.61%)
Dec 03, 2010 63.91 63.91 63.91 0 +0.76(+1.20%)
Dec 02, 2010 63.15 63.15 63.15 63.15 13,656 +0.35(+0.56%)
Dec 01, 2010 62.95 62.95 62.80 62.80 1,200 -2.20(-3.38%)
Nov 24, 2010 65.00 65.00 65.00 65.00 0 +0.20(+0.31%)
Nov 23, 2010 64.80 64.80 64.80 64.80 200 -2.67(-3.96%)
Nov 15, 2010 67.47 67.47 67.47 67.47 0 -3.63(-5.10%)
Nov 09, 2010 71.10 71.10 71.10 71.10 0 -1.20(-1.66%)
Nov 05, 2010 72.30 72.30 72.30 0 -0.20(-0.28%)
Nov 04, 2010 72.50 72.50 72.50 72.50 100 +2.20(+3.13%)
Nov 03, 2010 70.30 70.30 70.30 70.30 378 -1.15(-1.61%)
Nov 02, 2010 71.45 71.45 71.45 71.45 25,140 +2.20(+3.18%)
Oct 27, 2010 69.25 69.25 69.25 0 +1.25(+1.84%)
Oct 05, 2010 68.00 68.00 68.00 0 +2.50(+3.82%)
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.