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 (%)
May 30, 2014 106.92 107.50 106.92 107.50 30,447 +2.05(+1.94%)
May 28, 2014 105.45 105.45 105.45 218 -0.33(-0.31%)
May 27, 2014 105.80 105.80 105.78 105.78 25,048 -0.52(-0.49%)
May 23, 2014 106.30 106.30 106.30 0 +0.90(+0.85%)
May 22, 2014 105.40 105.40 105.40 105.40 84,990 +0.00(+0.00%)
May 21, 2014 104.38 105.40 104.38 105.40 19,945 -0.78(-0.73%)
May 16, 2014 106.18 106.18 106.18 106.18 54 +0.68(+0.64%)
May 13, 2014 105.50 105.50 105.50 204 -1.85(-1.72%)
May 09, 2014 107.35 107.35 107.35 118 -2.40(-2.19%)
May 08, 2014 109.75 109.75 109.75 109.75 226 -0.38(-0.34%)
May 07, 2014 109.15 110.12 109.15 110.12 266 +0.83(+0.75%)
May 06, 2014 109.20 109.30 109.20 109.30 336 +1.05(+0.97%)
May 05, 2014 108.30 108.30 108.25 108.25 499 -0.04(-0.03%)
Apr 30, 2014 108.29 108.29 108.29 108.29 0 +2.29(+2.16%)
Apr 29, 2014 106.67 106.67 106.00 106.00 19,032 -1.90(-1.76%)
Apr 28, 2014 106.85 107.90 106.85 107.90 643 +1.60(+1.51%)
Apr 25, 2014 106.30 106.30 106.30 106.30 478 +0.05(+0.05%)
Apr 22, 2014 106.25 106.25 106.25 106.25 37 +2.65(+2.56%)
Apr 16, 2014 103.60 103.60 103.60 103.60 19 +1.00(+0.97%)
Apr 14, 2014 102.60 102.60 102.60 267 -0.15(-0.15%)
Apr 11, 2014 102.75 102.75 102.75 102.75 0 -1.35(-1.30%)
Apr 10, 2014 105.75 105.75 104.10 104.10 12,873 -0.88(-0.84%)
Apr 09, 2014 105.75 105.75 104.98 104.98 649 -0.22(-0.21%)
Apr 08, 2014 105.20 105.20 105.20 105.20 255 +2.10(+2.04%)
Apr 04, 2014 103.10 103.10 103.10 53 -1.05(-1.01%)
Apr 01, 2014 104.15 104.15 104.15 135 -1.20(-1.14%)
Mar 31, 2014 105.35 105.35 105.35 105.35 162 +0.80(+0.77%)
Mar 28, 2014 103.65 104.70 103.60 104.55 0 -0.05(-0.05%)
Mar 26, 2014 104.60 104.60 104.60 92 +0.90(+0.87%)
Mar 21, 2014 103.70 103.70 103.70 129 +2.18(+2.15%)
Mar 20, 2014 101.35 101.52 101.35 101.52 2,513 +0.12(+0.12%)
Mar 19, 2014 101.40 101.40 101.40 101.40 32,243 +0.77(+0.76%)
Mar 18, 2014 101.53 101.53 100.62 100.64 175,360 -0.61(-0.60%)
Mar 17, 2014 101.25 101.25 101.25 101.25 174 +2.12(+2.14%)
Mar 14, 2014 99.12 99.13 99.12 99.13 0 -0.47(-0.47%)
Mar 13, 2014 99.60 99.60 99.60 99.60 25,178 -2.98(-2.91%)
Mar 12, 2014 102.58 102.58 102.58 102.58 204 -3.50(-3.30%)
Mar 10, 2014 106.09 106.09 106.09 113 +0.99(+0.94%)
Mar 07, 2014 105.10 105.10 105.10 105.10 0 +0.80(+0.77%)
Mar 06, 2014 105.37 105.37 104.30 104.30 560 +0.00(+0.00%)
Mar 05, 2014 104.20 104.30 104.20 104.30 2,165 -0.93(-0.88%)
Mar 04, 2014 105.22 105.22 105.22 105.22 254 +3.87(+3.82%)
Mar 03, 2014 100.47 101.35 100.47 101.35 412 -2.31(-2.23%)
Feb 28, 2014 103.90 104.30 103.65 103.66 0 +1.85(+1.82%)
Feb 25, 2014 101.81 101.81 101.81 51 +0.95(+0.94%)
Feb 20, 2014 100.86 100.86 100.86 0 -0.87(-0.86%)
Feb 19, 2014 101.73 101.73 101.73 101.73 556 +1.52(+1.52%)
Feb 14, 2014 100.20 100.20 100.20 100.20 0 +0.92(+0.92%)
Feb 13, 2014 99.29 99.29 99.29 99.29 491 -0.20(-0.21%)
Feb 12, 2014 99.49 99.49 99.49 99.49 622 +1.16(+1.17%)
Feb 11, 2014 98.34 98.34 98.34 98.34 627 +2.50(+2.61%)
Feb 10, 2014 98.81 98.81 95.84 95.84 860 -1.12(-1.16%)
Feb 07, 2014 96.10 96.96 95.28 96.96 0 +1.96(+2.06%)
Feb 06, 2014 95.00 95.00 95.00 95.00 1,145 -1.35(-1.40%)
Feb 05, 2014 97.40 97.40 96.31 96.35 50,652 -1.02(-1.05%)
Feb 04, 2014 97.60 97.60 96.94 97.37 200,329 -1.17(-1.19%)
Feb 03, 2014 98.38 98.54 98.13 98.54 5,621 -0.02(-0.02%)
Jan 31, 2014 98.56 98.56 98.56 98.56 0 -2.04(-2.03%)
Jan 30, 2014 100.06 100.60 100.06 100.60 204 +3.45(+3.55%)
Jan 29, 2014 97.00 97.15 97.00 97.15 412 -1.34(-1.36%)
Jan 28, 2014 99.28 99.28 98.49 98.49 90,207 -0.39(-0.39%)
Jan 27, 2014 99.65 99.65 98.87 98.88 101,022 +0.69(+0.71%)
Jan 24, 2014 99.71 99.71 97.95 98.18 0 -3.47(-3.41%)
Jan 23, 2014 101.75 102.23 101.64 101.65 75,825 -1.15(-1.12%)
Jan 22, 2014 102.70 103.45 102.70 102.80 200,558 -0.35(-0.34%)
Jan 21, 2014 102.25 103.15 102.25 103.15 925 +1.39(+1.37%)
Jan 09, 2014 101.76 101.76 101.76 0 -0.82(-0.80%)
Jan 08, 2014 102.58 102.58 102.58 102.58 206 -1.14(-1.10%)
Jan 07, 2014 103.72 103.72 103.72 103.72 205 -1.26(-1.20%)
Jan 06, 2014 104.97 104.97 104.97 104.97 344 +1.62(+1.57%)
Jan 03, 2014 103.35 103.35 103.35 103.35 0 -0.50(-0.48%)
Jan 02, 2014 103.06 103.85 103.06 103.85 779 -0.35(-0.33%)
Dec 26, 2013 104.20 104.20 104.20 0 +0.10(+0.10%)
Dec 23, 2013 104.10 104.10 104.10 132 +1.35(+1.31%)
Dec 20, 2013 102.75 102.75 102.75 102.75 0 +0.14(+0.13%)
Dec 19, 2013 102.61 102.61 102.61 102.61 192 +0.66(+0.65%)
Dec 18, 2013 101.23 101.95 101.23 101.95 456 +2.65(+2.67%)
Dec 17, 2013 100.58 100.58 99.30 99.30 385 -1.12(-1.12%)
Dec 16, 2013 100.42 100.42 100.42 100.42 654 -1.09(-1.07%)
Dec 11, 2013 101.51 101.51 101.51 138 +1.01(+1.01%)
Dec 10, 2013 101.14 101.17 100.50 100.50 68,105 -1.74(-1.70%)
Dec 09, 2013 102.00 102.24 102.00 102.24 492 +0.44(+0.43%)
Dec 06, 2013 101.80 101.80 101.80 101.80 100 -0.92(-0.90%)
Dec 05, 2013 102.40 102.72 101.00 102.72 361 +0.45(+0.44%)
Dec 04, 2013 102.20 102.39 102.20 102.27 797 -3.04(-2.89%)
Dec 02, 2013 105.31 105.31 105.31 105.31 0 -1.59(-1.49%)
Nov 27, 2013 106.90 106.90 106.90 0 +0.20(+0.19%)
Nov 26, 2013 106.70 106.70 106.70 106.70 109 +0.55(+0.52%)
Nov 25, 2013 105.25 106.35 105.25 106.15 850 +1.64(+1.57%)
Nov 21, 2013 104.51 104.51 104.51 104.51 0 -3.44(-3.18%)
Nov 20, 2013 107.95 107.95 107.95 107.95 416 -1.31(-1.20%)
Nov 18, 2013 109.26 109.26 109.26 12,605 +1.29(+1.19%)
Nov 15, 2013 106.80 107.97 106.75 107.97 24,528 +1.38(+1.30%)
Nov 14, 2013 106.59 106.59 106.59 106.59 162 +2.54(+2.44%)
Nov 13, 2013 105.50 105.50 104.05 104.05 720 -1.90(-1.79%)
Nov 11, 2013 105.95 105.95 105.95 0 +1.57(+1.50%)
Nov 08, 2013 104.38 104.38 104.38 104.38 108 -2.84(-2.65%)
Nov 06, 2013 107.22 107.22 107.22 490 +0.97(+0.91%)
Nov 04, 2013 106.25 106.25 106.25 0 -1.98(-1.83%)
Oct 31, 2013 108.23 108.23 108.23 505 +3.48(+3.32%)
Oct 29, 2013 104.75 104.75 104.75 0 -0.00(-0.00%)
Oct 25, 2013 104.75 104.75 104.75 0 +1.65(+1.60%)
Oct 23, 2013 103.10 103.10 103.10 103.10 50,000 +0.81(+0.79%)
Oct 22, 2013 102.75 103.73 102.29 102.29 29,415 +1.41(+1.40%)
Oct 18, 2013 100.88 100.88 100.88 0 +2.38(+2.42%)
Oct 16, 2013 98.50 98.50 98.50 0 -1.14(-1.14%)
Oct 15, 2013 99.64 99.64 99.64 99.64 1,241 -0.36(-0.36%)
Oct 14, 2013 99.99 99.99 99.99 99.99 672 +0.34(+0.34%)
Oct 11, 2013 99.65 99.65 99.65 99.65 800 +2.65(+2.73%)
Oct 09, 2013 97.00 97.00 97.00 25,000 -2.29(-2.31%)
Oct 08, 2013 100.25 100.25 99.29 99.29 1,311 -2.08(-2.06%)
Oct 07, 2013 101.37 101.37 101.37 101.37 21,819 +0.42(+0.42%)
Oct 04, 2013 100.61 100.95 100.61 100.95 2,905 -0.76(-0.75%)
Oct 03, 2013 101.66 101.71 101.66 101.71 125,000 -0.24(-0.24%)
Oct 02, 2013 101.95 101.95 101.95 101.95 225 -0.23(-0.23%)
Sep 27, 2013 102.19 102.19 102.19 0 +0.50(+0.49%)
Sep 23, 2013 101.68 101.68 101.68 0 -1.14(-1.11%)
Sep 20, 2013 102.80 102.82 102.80 102.82 100,000 +2.77(+2.77%)
Sep 18, 2013 100.05 100.05 100.05 53,009 +3.24(+3.35%)
Sep 16, 2013 96.81 96.81 96.81 0 +0.97(+1.01%)
Sep 13, 2013 95.84 95.84 95.84 95.84 7,483 -3.08(-3.11%)
Sep 11, 2013 98.92 98.92 98.92 800 +1.87(+1.92%)
Sep 09, 2013 97.05 97.05 97.05 1,883 +0.82(+0.85%)
Sep 05, 2013 96.23 96.23 96.23 0 +2.08(+2.21%)
Sep 03, 2013 94.15 94.15 94.15 0 -2.30(-2.38%)
Aug 30, 2013 96.45 96.45 96.45 96.45 101 -1.03(-1.06%)
Aug 29, 2013 97.48 97.48 97.48 97.48 330 -2.27(-2.28%)
Aug 27, 2013 99.75 99.75 99.75 0 -0.62(-0.62%)
Aug 22, 2013 100.37 100.37 100.37 0 -2.82(-2.74%)
Aug 21, 2013 103.19 103.19 103.19 103.19 120 -0.01(-0.01%)
Aug 20, 2013 103.20 103.20 103.20 103.20 100 +0.20(+0.19%)
Aug 16, 2013 103.00 103.00 103.00 0 +0.33(+0.32%)
Aug 15, 2013 102.67 102.67 102.67 102.67 119 -0.92(-0.89%)
Aug 14, 2013 103.10 103.60 103.05 103.59 1,405 -0.06(-0.06%)
Aug 13, 2013 103.65 103.65 103.65 103.65 100 -2.35(-2.22%)
Aug 08, 2013 106.00 106.00 106.00 0 +1.55(+1.48%)
Aug 07, 2013 104.45 104.45 104.45 104.45 200 +2.90(+2.86%)
Aug 05, 2013 101.55 101.55 101.55 0 +0.35(+0.35%)
Aug 02, 2013 101.20 101.20 101.20 101.20 390 -0.20(-0.20%)
Aug 01, 2013 101.40 101.40 101.40 101.40 350 -4.55(-4.29%)
Jul 26, 2013 105.95 105.95 105.95 0 +0.60(+0.57%)
Jul 25, 2013 105.60 105.60 105.35 105.35 285 +0.15(+0.14%)
Jul 24, 2013 105.20 105.20 105.20 105.20 180 -0.25(-0.24%)
Jul 23, 2013 105.45 105.45 105.45 105.45 100 +1.22(+1.17%)
Jul 19, 2013 104.23 104.23 104.23 104.23 0 -1.94(-1.83%)
Jul 18, 2013 106.17 106.17 106.17 106.17 5,010 +2.32(+2.23%)
Jul 17, 2013 104.00 104.00 103.80 103.85 938 -1.05(-1.00%)
Jul 15, 2013 104.90 104.90 104.90 104.90 920 +0.80(+0.77%)
Jul 12, 2013 104.10 104.10 104.10 104.10 100 -0.15(-0.14%)
Jul 11, 2013 104.25 104.25 104.25 104.25 100 +2.20(+2.16%)
Jul 09, 2013 102.05 102.05 102.05 0 +0.70(+0.69%)
Jul 03, 2013 101.35 101.35 101.35 101.35 0 -3.15(-3.01%)
Jun 27, 2013 104.50 104.50 104.50 0 +1.75(+1.70%)
Jun 26, 2013 102.75 102.75 102.75 102.75 29,253 +3.90(+3.95%)
Jun 25, 2013 99.90 99.90 98.85 98.85 11,875 -2.10(-2.08%)
Jun 24, 2013 100.40 100.95 100.40 100.95 11,524 -1.50(-1.46%)
Jun 21, 2013 102.31 102.45 102.31 102.45 23,516 -0.90(-0.87%)
Jun 20, 2013 104.05 104.05 103.35 103.35 391 -4.00(-3.73%)
Jun 14, 2013 107.35 107.35 107.35 14,200 +0.15(+0.14%)
Jun 13, 2013 107.20 107.20 107.20 107.20 100 -0.60(-0.56%)
Jun 12, 2013 107.80 107.80 107.80 107.80 250 +0.23(+0.21%)
Jun 10, 2013 107.57 107.57 107.57 107.57 0 +1.92(+1.82%)
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.