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 (%)
Apr 26, 2012 75.35 75.35 75.35 0 +2.13(+2.91%)
Apr 18, 2012 73.22 73.22 73.22 250,175 +0.42(+0.58%)
Apr 16, 2012 72.80 72.80 72.80 0 +0.32(+0.44%)
Apr 10, 2012 72.48 72.48 72.48 58,481 -1.17(-1.59%)
Apr 05, 2012 73.65 73.65 73.65 0 -3.50(-4.54%)
Mar 27, 2012 77.15 77.15 77.15 155 +0.47(+0.61%)
Mar 23, 2012 76.68 76.68 76.68 0 +0.03(+0.04%)
Mar 22, 2012 76.70 77.15 76.65 76.65 18,500 -1.02(-1.31%)
Mar 21, 2012 77.67 77.67 77.67 77.67 534 -0.08(-0.10%)
Mar 19, 2012 77.75 77.75 77.75 0 -0.25(-0.32%)
Mar 16, 2012 78.00 78.00 78.00 78.00 3,085 +0.50(+0.65%)
Mar 14, 2012 77.50 77.50 77.50 0 +0.70(+0.91%)
Mar 13, 2012 76.80 76.80 76.80 76.80 600 +0.90(+1.19%)
Mar 12, 2012 75.90 75.90 75.90 75.90 901 +1.70(+2.29%)
Mar 07, 2012 74.20 74.20 74.20 115 -1.85(-2.43%)
Mar 05, 2012 76.05 76.05 76.05 185 +0.70(+0.93%)
Mar 02, 2012 75.35 75.35 75.35 75.35 441 -0.02(-0.03%)
Mar 01, 2012 75.35 75.37 75.35 75.37 15,000 +0.57(+0.76%)
Feb 27, 2012 74.80 74.80 74.80 0 -1.35(-1.77%)
Feb 24, 2012 76.15 76.15 76.15 76.15 1,000 +1.50(+2.01%)
Feb 23, 2012 74.65 74.65 74.65 74.65 200 -0.44(-0.58%)
Feb 21, 2012 75.09 75.09 75.09 75.09 0 +0.89(+1.19%)
Feb 17, 2012 73.92 74.20 73.92 74.20 710 +0.25(+0.34%)
Feb 16, 2012 73.92 73.95 73.92 73.95 578 -0.71(-0.95%)
Feb 14, 2012 74.66 74.66 74.66 0 -0.34(-0.46%)
Feb 13, 2012 75.00 75.00 75.00 75.00 377 +0.41(+0.55%)
Feb 10, 2012 74.59 74.59 74.59 74.59 360 -0.37(-0.49%)
Feb 07, 2012 74.96 74.96 74.96 154,405 +0.86(+1.16%)
Jan 31, 2012 74.10 74.10 74.10 0 +0.28(+0.38%)
Jan 30, 2012 73.82 73.82 73.82 73.82 10,000 -0.03(-0.04%)
Jan 26, 2012 73.85 73.85 73.85 73.85 0 +1.70(+2.36%)
Jan 24, 2012 72.15 72.15 72.15 72.15 0 -0.10(-0.14%)
Jan 23, 2012 72.25 72.25 72.25 72.25 200 +0.10(+0.14%)
Jan 19, 2012 72.15 72.15 72.15 220 +0.30(+0.42%)
Jan 17, 2012 71.85 71.85 71.85 0 +1.65(+2.35%)
Jan 13, 2012 70.20 70.20 70.20 70.20 50,165 -1.15(-1.61%)
Jan 12, 2012 71.35 71.35 71.35 71.35 1,601 -0.80(-1.11%)
Jan 10, 2012 72.15 72.15 72.15 0 +1.15(+1.62%)
Jan 09, 2012 70.70 71.00 70.70 71.00 1,200 +0.15(+0.21%)
Jan 05, 2012 70.85 70.85 70.85 0 -2.20(-3.01%)
Jan 04, 2012 73.05 73.05 73.05 73.05 1,045 -0.50(-0.68%)
Dec 30, 2011 73.00 73.55 73.00 73.55 2,141 +0.95(+1.31%)
Dec 29, 2011 72.60 72.60 72.60 72.60 200 +0.00(+0.00%)
Dec 23, 2011 72.60 72.60 72.60 72.60 0 +1.40(+1.97%)
Dec 21, 2011 70.75 71.20 70.75 71.20 325 -0.20(-0.28%)
Dec 20, 2011 71.40 71.40 71.40 71.40 2,514 +1.89(+2.72%)
Dec 16, 2011 69.52 69.52 69.52 69.52 225 +0.00(+0.01%)
Dec 13, 2011 69.51 69.51 69.51 69.51 0 -1.82(-2.55%)
Dec 09, 2011 71.33 71.33 71.33 71.33 0 +0.85(+1.21%)
Dec 07, 2011 70.48 70.48 70.48 0 +0.48(+0.69%)
Dec 06, 2011 69.53 70.00 68.86 70.00 42,620 -0.24(-0.34%)
Dec 01, 2011 70.24 70.24 70.24 0 +3.19(+4.75%)
Nov 29, 2011 67.05 67.05 67.05 0 +0.52(+0.78%)
Nov 28, 2011 66.35 66.55 66.35 66.53 1,480 +1.90(+2.94%)
Nov 23, 2011 64.63 64.63 64.63 0 -0.55(-0.84%)
Nov 21, 2011 65.18 65.18 65.18 0 -2.42(-3.58%)
Nov 14, 2011 67.60 67.60 67.60 67.60 0 +0.20(+0.30%)
Nov 11, 2011 67.40 67.40 67.40 67.40 1,375 +1.75(+2.67%)
Nov 09, 2011 65.65 65.65 65.65 0 -3.40(-4.92%)
Nov 08, 2011 68.42 69.05 68.42 69.05 7,300 +1.60(+2.37%)
Nov 07, 2011 67.35 67.45 67.35 67.45 280 -1.00(-1.46%)
Nov 04, 2011 68.28 68.45 68.28 68.45 400 -2.25(-3.18%)
Nov 03, 2011 70.17 70.70 70.17 70.70 400 -1.15(-1.60%)
Oct 31, 2011 71.85 71.85 71.85 0 -3.08(-4.11%)
Oct 27, 2011 74.93 74.93 74.93 0 +4.64(+6.60%)
Oct 26, 2011 70.29 70.29 70.29 70.29 200 -1.21(-1.69%)
Oct 21, 2011 71.50 71.50 71.50 0 +2.23(+3.22%)
Oct 18, 2011 69.27 69.27 69.27 69.27 0 +0.23(+0.33%)
Oct 17, 2011 69.04 69.04 69.04 69.04 200 -0.65(-0.93%)
Oct 13, 2011 69.69 69.69 69.69 69.69 41,425 +1.59(+2.33%)
Oct 10, 2011 68.10 68.10 68.10 0 +3.45(+5.34%)
Oct 05, 2011 64.65 64.65 64.65 0 +0.95(+1.49%)
Oct 03, 2011 63.70 63.70 63.70 63.70 0 -2.28(-3.46%)
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%)
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.