Sanofi-Aventis S.A. ADR (NQ: SNY )

47.28 +0.13 (+0.28%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 46.14 47.16 46.12 47.15 2,241,303 +0.85(+1.84%)
Apr 19, 2024 45.89 46.73 45.79 46.30 3,272,047 +0.91(+2.00%)
Apr 18, 2024 45.47 45.71 45.22 45.39 4,359,552 -0.72(-1.56%)
Apr 17, 2024 46.33 46.42 45.88 46.11 3,744,611 +0.31(+0.68%)
Apr 16, 2024 46.03 46.27 45.80 45.80 1,690,535 -0.44(-0.95%)
Apr 15, 2024 46.76 46.90 46.01 46.24 1,997,215 +0.31(+0.67%)
Apr 12, 2024 45.98 46.16 45.83 45.93 1,693,869 -0.67(-1.44%)
Apr 11, 2024 47.40 47.45 46.29 46.60 1,217,944 -0.53(-1.12%)
Apr 10, 2024 47.38 47.45 46.96 47.13 2,947,032 -0.40(-0.84%)
Apr 09, 2024 47.14 47.59 47.07 47.53 3,324,857 +0.38(+0.81%)
Apr 08, 2024 47.33 47.39 47.10 47.15 1,510,783 -0.10(-0.21%)
Apr 05, 2024 46.94 47.38 46.89 47.25 1,289,898 -0.55(-1.15%)
Apr 04, 2024 48.67 48.67 47.80 47.80 1,757,527 -0.16(-0.33%)
Apr 03, 2024 48.00 48.25 47.78 47.96 1,362,581 +0.26(+0.55%)
Apr 02, 2024 48.21 48.22 47.68 47.70 1,305,779 -0.59(-1.22%)
Apr 01, 2024 49.07 49.07 48.01 48.29 1,297,717 -0.31(-0.64%)
Mar 28, 2024 49.25 49.45 48.30 48.60 2,465,333 -0.94(-1.90%)
Mar 27, 2024 49.67 49.85 49.53 49.54 2,664,821 -0.21(-0.42%)
Mar 26, 2024 49.19 49.83 49.16 49.75 3,615,192 +0.31(+0.63%)
Mar 25, 2024 48.23 50.50 48.20 49.44 3,649,427 +1.37(+2.85%)
Mar 22, 2024 48.16 48.27 47.84 48.07 2,333,136 +0.34(+0.71%)
Mar 21, 2024 47.40 47.82 47.38 47.73 1,581,040 -0.50(-1.04%)
Mar 20, 2024 47.33 48.30 47.24 48.23 990,485 +0.75(+1.58%)
Mar 19, 2024 47.32 47.54 47.23 47.48 633,700 -0.35(-0.73%)
Mar 18, 2024 48.04 48.12 47.74 47.83 961,216 -0.46(-0.95%)
Mar 15, 2024 48.35 48.51 48.05 48.29 1,267,096 +0.20(+0.42%)
Mar 14, 2024 48.47 48.47 47.83 48.09 1,050,394 -0.15(-0.31%)
Mar 13, 2024 48.30 48.52 48.17 48.24 804,264 -0.22(-0.45%)
Mar 12, 2024 48.40 48.46 48.20 48.46 741,655 +0.11(+0.23%)
Mar 11, 2024 48.40 48.50 48.11 48.35 794,583 +0.10(+0.21%)
Mar 08, 2024 47.99 48.25 47.98 48.25 828,247 +0.19(+0.40%)
Mar 07, 2024 48.05 48.26 47.87 48.06 670,507 +0.38(+0.80%)
Mar 06, 2024 47.33 47.76 47.30 47.68 2,682,660 +0.18(+0.38%)
Mar 05, 2024 47.56 47.73 47.35 47.50 1,976,725 +0.35(+0.74%)
Mar 04, 2024 46.97 47.38 46.84 47.15 1,977,440 -0.14(-0.30%)
Mar 01, 2024 47.44 47.50 47.08 47.29 2,931,320 -0.56(-1.17%)
Feb 29, 2024 48.04 48.09 47.27 47.85 1,645,970 -0.15(-0.31%)
Feb 28, 2024 48.07 48.94 47.86 48.00 1,347,299 -0.21(-0.44%)
Feb 27, 2024 48.25 48.35 48.09 48.21 948,606 +0.01(+0.02%)
Feb 26, 2024 48.86 48.89 48.18 48.20 1,207,070 -0.57(-1.17%)
Feb 23, 2024 48.35 48.82 48.22 48.77 1,144,503 +0.97(+2.03%)
Feb 22, 2024 47.89 48.23 47.72 47.80 2,068,392 -0.12(-0.25%)
Feb 21, 2024 47.03 48.43 47.00 47.92 2,003,495 +1.07(+2.28%)
Feb 20, 2024 47.40 47.68 46.84 46.85 2,320,656 +0.67(+1.45%)
Feb 16, 2024 46.23 46.70 46.08 46.18 2,337,554 -0.21(-0.45%)
Feb 15, 2024 46.27 46.64 46.25 46.39 1,931,417 +0.59(+1.29%)
Feb 14, 2024 45.66 46.01 45.56 45.80 2,606,537 +0.05(+0.11%)
Feb 13, 2024 46.22 46.34 45.55 45.75 2,405,217 -0.59(-1.27%)
Feb 12, 2024 46.27 46.54 46.18 46.34 1,872,265 -0.16(-0.34%)
Feb 09, 2024 46.56 46.81 46.39 46.50 2,839,744 -0.06(-0.13%)
Feb 08, 2024 46.11 46.59 46.00 46.56 3,315,015 -0.36(-0.77%)
Feb 07, 2024 47.20 47.23 46.87 46.92 1,523,820 -0.14(-0.30%)
Feb 06, 2024 46.55 47.14 46.46 47.06 3,757,033 +0.11(+0.23%)
Feb 05, 2024 47.12 47.20 46.65 46.95 2,201,515 -0.28(-0.59%)
Feb 02, 2024 48.00 48.04 47.20 47.23 2,296,736 -1.18(-2.44%)
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.