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

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

98.00 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, May 17, 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 (%)
Apr 28, 2023 110.00 110.13 106.96 106.96 5,726 -4.39(-3.94%)
Apr 26, 2023 111.35 340 -1.65(-1.46%)
Apr 25, 2023 114.90 114.90 113.00 113.00 3,178 +1.50(+1.35%)
Apr 21, 2023 111.50 155 +1.27(+1.15%)
Apr 19, 2023 110.23 2,688 -0.21(-0.19%)
Apr 18, 2023 111.23 111.23 110.44 110.44 382 +0.45(+0.41%)
Apr 17, 2023 111.18 111.18 109.99 109.99 1,436 -2.01(-1.79%)
Apr 13, 2023 112.00 33 -1.25(-1.10%)
Apr 12, 2023 113.24 113.25 113.24 113.25 3,547 +3.55(+3.24%)
Apr 11, 2023 109.70 109.70 109.70 109.70 3,573 -1.95(-1.75%)
Apr 10, 2023 111.66 111.66 111.66 111.66 241 -3.09(-2.70%)
Apr 06, 2023 111.50 114.75 109.09 114.75 716 +4.75(+4.32%)
Apr 05, 2023 110.00 110.00 110.00 110.00 846 +0.75(+0.69%)
Apr 03, 2023 109.25 44 +0.25(+0.23%)
Mar 31, 2023 109.00 109.00 109.00 109.00 415 +2.00(+1.87%)
Mar 30, 2023 107.75 107.75 107.00 107.00 729 -0.05(-0.05%)
Mar 27, 2023 107.05 2,002 +2.05(+1.95%)
Mar 24, 2023 104.98 105.00 103.32 105.00 4,192 +0.93(+0.89%)
Mar 23, 2023 103.08 104.07 103.08 104.07 85,580 +6.40(+6.55%)
Mar 22, 2023 97.67 97.67 97.67 97.67 334 +0.00(+0.00%)
Mar 21, 2023 97.67 97.67 97.67 97.67 8,458 +1.67(+1.74%)
Mar 20, 2023 96.00 96.00 96.00 96.00 1,350 +0.93(+0.98%)
Mar 16, 2023 95.07 77 +0.46(+0.49%)
Mar 15, 2023 94.61 94.61 94.61 94.61 316 +0.00(+0.00%)
Mar 14, 2023 94.61 94.82 94.61 94.61 1,719 -1.29(-1.35%)
Mar 10, 2023 95.90 120,121 +1.75(+1.86%)
Mar 02, 2023 94.15 76 +0.15(+0.16%)
Mar 01, 2023 94.12 94.12 93.43 94.00 2,110 -1.35(-1.42%)
Feb 27, 2023 95.35 0 +0.30(+0.32%)
Feb 24, 2023 95.05 95.05 95.05 95.05 92,590 -2.05(-2.11%)
Feb 23, 2023 97.10 97.10 97.10 97.10 151 +0.88(+0.91%)
Feb 22, 2023 94.50 96.22 94.50 96.22 816 +2.22(+2.36%)
Feb 21, 2023 94.13 94.13 93.90 94.00 533 -2.00(-2.08%)
Feb 09, 2023 96.00 141 +4.05(+4.40%)
Feb 07, 2023 91.95 41,376 -0.93(-1.00%)
Feb 03, 2023 92.88 3,328 -5.67(-5.75%)
Feb 01, 2023 98.55 86 +0.70(+0.72%)
Jan 31, 2023 97.85 97.85 97.85 97.85 494 +0.00(+0.00%)
Jan 26, 2023 97.85 121 -0.95(-0.96%)
Jan 25, 2023 97.43 98.80 97.43 98.80 327 +0.47(+0.48%)
Jan 24, 2023 98.23 98.33 98.23 98.33 1,302 -0.17(-0.17%)
Jan 23, 2023 98.50 98.50 98.50 98.50 1,436 +0.91(+0.93%)
Jan 20, 2023 97.59 97.59 97.59 97.59 411 -2.08(-2.08%)
Jan 19, 2023 98.50 99.67 98.50 99.67 752 +2.39(+2.46%)
Jan 18, 2023 97.28 97.28 97.28 97.28 230 -2.49(-2.50%)
Jan 17, 2023 99.77 99.77 99.77 99.77 958 -0.20(-0.20%)
Jan 13, 2023 99.22 99.97 99.22 99.97 826 +0.62(+0.62%)
Jan 12, 2023 99.35 99.35 96.90 99.35 12,076 +1.96(+2.01%)
Jan 11, 2023 97.39 97.39 97.39 97.39 187,640 -0.01(-0.01%)
Jan 09, 2023 97.40 90 +1.60(+1.67%)
Jan 06, 2023 98.45 98.45 95.80 95.80 481 -3.00(-3.04%)
Jan 04, 2023 98.80 35,205 +0.95(+0.97%)
Jan 03, 2023 97.33 97.85 97.33 97.85 140,843 +1.57(+1.64%)
Dec 30, 2022 96.99 96.99 96.28 96.28 389 +0.03(+0.03%)
Dec 28, 2022 96.25 37 +1.75(+1.85%)
Dec 27, 2022 94.50 94.50 94.50 94.50 2,103 -2.69(-2.77%)
Dec 22, 2022 97.19 89 -0.38(-0.39%)
Dec 21, 2022 96.93 99.50 96.93 97.57 8,125 +6.17(+6.75%)
Dec 20, 2022 93.00 93.00 91.40 91.40 11,006 -2.04(-2.18%)
Dec 19, 2022 93.67 94.15 93.44 93.44 2,758 +1.19(+1.29%)
Dec 16, 2022 92.25 92.25 92.25 92.25 809 -1.40(-1.49%)
Dec 15, 2022 93.65 93.65 93.65 93.65 449 -0.80(-0.85%)
Dec 14, 2022 94.65 95.10 94.45 94.45 5,839 +2.45(+2.66%)
Dec 12, 2022 92.00 173 -2.20(-2.34%)
Dec 09, 2022 94.20 94.20 94.20 94.20 50,391 -0.85(-0.89%)
Dec 08, 2022 94.90 95.05 94.90 95.05 15,805 +0.62(+0.66%)
Dec 07, 2022 98.65 98.65 94.42 94.42 82,041 -2.66(-2.73%)
Dec 06, 2022 89.51 97.08 87.50 97.08 2,336 +8.23(+9.26%)
Dec 02, 2022 88.85 245 -6.45(-6.77%)
Dec 01, 2022 92.63 95.30 92.63 95.30 1,194 +5.05(+5.60%)
Nov 29, 2022 90.25 642 +0.46(+0.51%)
Nov 28, 2022 92.45 92.45 89.79 89.79 1,032 -0.30(-0.33%)
Nov 25, 2022 90.09 90.09 90.09 90.09 1,911 +0.44(+0.49%)
Nov 22, 2022 89.65 2,791 +2.05(+2.34%)
Nov 18, 2022 87.60 132 +1.79(+2.09%)
Nov 17, 2022 85.81 85.81 85.81 85.81 526 -1.06(-1.22%)
Nov 16, 2022 88.70 88.70 86.87 86.87 88,868 -1.09(-1.24%)
Nov 15, 2022 87.96 87.96 87.96 87.96 819 -0.24(-0.27%)
Nov 14, 2022 88.20 88.20 88.20 88.20 200,324 -1.43(-1.60%)
Nov 10, 2022 89.63 50,118 +0.83(+0.93%)
Nov 08, 2022 88.80 173 +2.70(+3.14%)
Nov 07, 2022 86.10 86.10 85.35 86.10 10,097 -1.00(-1.15%)
Nov 04, 2022 86.73 87.10 85.65 87.10 3,841 +0.35(+0.40%)
Nov 03, 2022 83.90 86.75 83.90 86.75 1,499 -0.36(-0.41%)
Nov 02, 2022 87.23 87.23 86.56 87.11 9,085 -2.09(-2.34%)
Nov 01, 2022 89.05 89.20 87.35 89.20 613 +6.55(+7.92%)
Oct 31, 2022 87.13 87.13 82.65 82.65 8,081 -2.14(-2.52%)
Oct 28, 2022 86.23 86.87 84.79 84.79 1,035 +1.34(+1.61%)
Oct 26, 2022 83.45 55,066 +1.55(+1.89%)
Oct 25, 2022 81.90 81.90 81.90 81.90 50,434 -0.85(-1.03%)
Oct 24, 2022 82.51 82.75 82.51 82.75 50,384 +2.15(+2.67%)
Oct 21, 2022 80.65 80.65 80.60 80.60 903 +0.49(+0.61%)
Oct 18, 2022 80.11 720,621 -1.24(-1.52%)
Oct 17, 2022 81.35 81.35 81.35 81.35 990 +0.54(+0.67%)
Oct 14, 2022 80.81 80.81 80.81 80.81 610 +5.25(+6.95%)
Oct 13, 2022 75.56 75.56 75.56 75.56 545 -1.37(-1.78%)
Oct 10, 2022 76.93 86 -0.08(-0.10%)
Oct 07, 2022 77.01 79.00 77.01 77.01 346 -5.98(-7.21%)
Oct 04, 2022 82.99 50,049 +6.83(+8.97%)
Sep 30, 2022 76.16 1,824 -0.09(-0.12%)
Sep 29, 2022 76.25 76.25 76.00 76.25 2,435 +0.42(+0.55%)
Sep 26, 2022 75.83 168,782 +2.47(+3.37%)
Sep 23, 2022 73.36 80.14 73.36 73.36 2,774 -2.64(-3.47%)
Sep 22, 2022 74.71 76.00 74.71 76.00 50,820 -1.73(-2.23%)
Sep 21, 2022 77.14 77.73 77.14 77.73 18,454 -0.43(-0.55%)
Sep 19, 2022 78.16 347 -1.35(-1.70%)
Sep 16, 2022 80.83 80.83 79.51 79.51 1,329 +0.00(+0.00%)
Sep 15, 2022 85.04 85.04 79.51 79.51 644 -4.19(-5.01%)
Sep 14, 2022 83.70 83.70 83.70 83.70 1,151 +2.78(+3.43%)
Sep 13, 2022 80.92 80.92 80.92 80.92 256 +1.41(+1.78%)
Sep 12, 2022 79.05 79.51 79.05 79.51 1,728 -0.16(-0.20%)
Sep 09, 2022 79.67 79.67 79.67 79.67 1,177 +3.41(+4.47%)
Sep 08, 2022 76.26 76.26 76.26 76.26 759 -0.50(-0.65%)
Sep 07, 2022 76.76 76.76 76.76 76.76 684 -2.39(-3.02%)
Sep 06, 2022 76.26 83.99 75.45 79.15 278,450 +0.59(+0.75%)
Sep 02, 2022 78.56 78.56 78.56 78.56 741 -0.44(-0.56%)
Sep 01, 2022 78.16 79.00 78.16 79.00 127,100 -2.85(-3.48%)
Aug 31, 2022 80.26 81.85 80.26 81.85 1,792 +2.19(+2.75%)
Aug 30, 2022 79.66 79.66 79.66 79.66 2,276 +0.05(+0.06%)
Aug 26, 2022 79.61 803 +2.71(+3.52%)
Aug 25, 2022 76.90 76.90 76.90 76.90 447 -2.77(-3.48%)
Aug 24, 2022 81.04 81.04 79.67 79.67 43,017 -5.33(-6.27%)
Aug 23, 2022 85.00 85.00 85.00 85.00 127,709 +1.46(+1.75%)
Aug 22, 2022 82.25 83.54 81.30 83.54 64,799 +2.54(+3.14%)
Aug 19, 2022 81.00 81.00 81.00 81.00 429 -0.86(-1.05%)
Aug 18, 2022 79.30 81.86 79.30 81.86 79,278 -2.39(-2.84%)
Aug 17, 2022 83.51 84.35 81.35 84.25 5,840 -5.26(-5.88%)
Aug 16, 2022 88.50 89.51 88.50 89.51 31,742 +5.05(+5.98%)
Aug 15, 2022 91.39 91.39 83.55 84.46 3,380 -5.63(-6.25%)
Aug 12, 2022 86.40 90.09 85.65 90.09 143,193 +3.59(+4.15%)
Aug 11, 2022 87.79 87.95 84.15 86.50 1,814,882 -0.90(-1.03%)
Aug 10, 2022 93.29 93.29 87.40 87.40 10,612 -12.30(-12.34%)
Aug 09, 2022 100.29 100.29 99.70 99.70 500,619 -0.80(-0.80%)
Aug 05, 2022 100.50 91 +3.08(+3.16%)
Aug 03, 2022 97.42 197 -3.37(-3.34%)
Aug 02, 2022 100.79 100.79 100.79 100.79 1,259 +3.79(+3.91%)
Aug 01, 2022 97.00 97.00 97.00 97.00 317 -3.94(-3.90%)
Jul 29, 2022 101.34 101.34 100.94 100.94 800 +3.78(+3.89%)
Jul 27, 2022 97.16 631 -1.62(-1.64%)
Jul 22, 2022 98.78 207 -3.56(-3.48%)
Jul 21, 2022 102.34 102.34 102.34 102.34 219 -2.50(-2.38%)
Jul 20, 2022 104.84 104.84 104.84 104.84 486 +2.50(+2.44%)
Jul 15, 2022 102.34 54 +4.54(+4.64%)
Jul 14, 2022 97.71 97.80 97.71 97.80 1,924 -1.36(-1.37%)
Jul 13, 2022 101.25 101.25 99.16 99.16 296 -2.19(-2.16%)
Jul 11, 2022 101.35 145 +1.69(+1.70%)
Jul 08, 2022 100.38 101.09 99.66 99.66 959 -0.25(-0.25%)
Jul 07, 2022 101.11 101.11 99.91 99.91 510 -3.09(-3.00%)
Jul 05, 2022 103.00 68 -5.84(-5.37%)
Jun 27, 2022 108.84 142 +4.34(+4.15%)
Jun 24, 2022 104.50 104.50 104.50 104.50 1,642 +7.75(+8.01%)
Jun 21, 2022 96.75 593 -3.95(-3.92%)
Jun 17, 2022 100.94 100.94 95.45 100.70 1,987 +3.54(+3.64%)
Jun 16, 2022 97.16 97.16 97.16 97.16 578 +0.08(+0.08%)
Jun 15, 2022 97.08 97.08 97.08 97.08 4,233 +0.08(+0.08%)
Jun 13, 2022 97.00 6 -8.75(-8.27%)
Jun 03, 2022 105.75 10 -1.00(-0.94%)
Jun 02, 2022 106.88 106.88 105.50 106.75 1,426 -2.92(-2.66%)
Jun 01, 2022 106.90 109.67 103.50 109.67 462 +2.42(+2.26%)
May 31, 2022 106.67 107.25 106.67 107.25 2,411 -2.15(-1.97%)
May 27, 2022 109.40 109.40 109.40 109.40 216,261 -0.10(-0.09%)
May 25, 2022 109.50 20 +0.50(+0.46%)
May 23, 2022 109.00 388 -3.50(-3.11%)
May 20, 2022 112.42 112.50 112.42 112.50 352 +10.35(+10.13%)
May 18, 2022 102.15 89 +0.57(+0.56%)
May 06, 2022 101.58 44 -2.92(-2.79%)
May 05, 2022 107.42 107.42 104.50 104.50 754 -0.83(-0.79%)
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.