Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: 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 31, 2006 24.27 24.44 24.04 24.24 1,387,199 +0.04(+0.17%)
May 30, 2006 24.84 24.84 24.16 24.20 1,659,023 -0.64(-2.58%)
May 26, 2006 24.71 24.88 24.59 24.84 982,973 +0.16(+0.64%)
May 25, 2006 24.54 24.70 24.33 24.68 955,674 +0.53(+2.19%)
May 24, 2006 24.13 24.30 23.87 24.15 2,012,551 -0.11(-0.46%)
May 23, 2006 24.16 24.42 24.06 24.27 1,466,563 +0.31(+1.31%)
May 22, 2006 23.91 24.09 23.67 23.95 1,423,079 +0.01(+0.04%)
May 19, 2006 23.90 24.01 23.70 23.94 1,808,780 -0.11(-0.47%)
May 18, 2006 24.26 24.45 24.05 24.06 1,512,192 -0.02(-0.09%)
May 17, 2006 24.88 24.92 23.94 24.08 2,604,753 -1.00(-3.99%)
May 16, 2006 24.80 25.26 24.74 25.08 3,452,789 +0.87(+3.58%)
May 15, 2006 24.36 24.51 24.08 24.21 1,300,621 -0.29(-1.17%)
May 12, 2006 24.71 24.92 24.50 24.50 1,492,887 -0.17(-0.71%)
May 11, 2006 24.92 24.97 24.63 24.67 962,499 +0.04(+0.17%)
May 10, 2006 24.71 24.78 24.57 24.63 774,133 -0.13(-0.54%)
May 09, 2006 24.77 24.90 24.72 24.76 906,925 +0.26(+1.05%)
May 08, 2006 24.68 24.68 24.36 24.51 1,411,964 -0.30(-1.22%)
May 05, 2006 24.89 24.89 24.65 24.81 2,265,655 -0.29(-1.16%)
May 04, 2006 24.77 25.10 24.77 25.10 2,717,265 +0.71(+2.90%)
May 03, 2006 24.44 24.46 24.28 24.40 2,967,250 -0.15(-0.61%)
May 02, 2006 24.49 24.69 24.47 24.54 3,776,482 +0.55(+2.29%)
May 01, 2006 24.10 24.10 23.90 24.00 2,574,529 -0.13(-0.53%)
Apr 28, 2006 24.25 24.41 24.10 24.12 3,621,461 +0.47(+1.97%)
Apr 27, 2006 23.49 23.72 23.48 23.66 5,268,395 +0.03(+0.11%)
Apr 26, 2006 23.73 23.78 23.57 23.63 1,792,790 -0.07(-0.28%)
Apr 25, 2006 23.76 23.79 23.54 23.70 1,831,205 -0.14(-0.58%)
Apr 24, 2006 23.72 23.86 23.68 23.84 1,237,443 -0.07(-0.28%)
Apr 21, 2006 23.92 24.23 23.82 23.90 1,655,318 -0.13(-0.55%)
Apr 20, 2006 23.91 24.13 23.90 24.04 1,695,683 +0.19(+0.80%)
Apr 19, 2006 23.54 23.86 23.47 23.85 1,331,041 +0.11(+0.45%)
Apr 18, 2006 23.61 23.75 23.52 23.74 1,922,268 +0.14(+0.61%)
Apr 17, 2006 23.41 23.65 23.40 23.60 1,091,391 +0.18(+0.79%)
Apr 13, 2006 23.26 23.43 23.19 23.41 1,165,489 +0.15(+0.66%)
Apr 12, 2006 23.26 23.33 23.16 23.26 2,299,975 -0.26(-1.09%)
Apr 11, 2006 23.68 23.74 23.45 23.51 2,804,819 +0.15(+0.66%)
Apr 10, 2006 23.05 23.62 23.02 23.36 3,956,268 +0.08(+0.35%)
Apr 07, 2006 23.53 23.55 23.17 23.28 4,231,018 -0.55(-2.32%)
Apr 06, 2006 23.75 23.90 23.70 23.83 1,704,847 -0.27(-1.13%)
Apr 05, 2006 24.13 24.26 23.99 24.10 1,234,128 -0.19(-0.80%)
Apr 04, 2006 24.36 24.41 24.20 24.30 1,169,389 +0.09(+0.38%)
Apr 03, 2006 24.08 24.36 24.01 24.21 1,894,773 -0.13(-0.53%)
Mar 31, 2006 24.51 24.55 24.26 24.33 1,938,062 -0.04(-0.17%)
Mar 30, 2006 24.26 24.49 24.24 24.37 2,055,840 +0.58(+2.44%)
Mar 29, 2006 23.66 23.91 23.64 23.80 1,808,390 +0.42(+1.80%)
Mar 28, 2006 23.56 23.59 23.35 23.37 2,137,153 +0.02(+0.07%)
Mar 27, 2006 23.40 23.49 23.24 23.36 2,588,763 -0.48(-2.00%)
Mar 24, 2006 23.81 23.93 23.70 23.84 1,498,152 -0.04(-0.17%)
Mar 23, 2006 24.07 24.12 23.72 23.88 2,939,561 -0.68(-2.76%)
Mar 22, 2006 24.51 24.78 24.33 24.55 8,668,146 +2.15(+9.62%)
Mar 21, 2006 22.49 22.56 22.37 22.40 3,553,602 -0.38(-1.67%)
Mar 20, 2006 22.97 23.02 22.71 22.78 1,930,262 -0.36(-1.55%)
Mar 17, 2006 23.14 23.20 22.99 23.14 2,956,915 +0.04(+0.18%)
Mar 16, 2006 22.92 23.17 22.92 23.10 1,359,510 +0.06(+0.27%)
Mar 15, 2006 23.03 23.08 22.92 23.04 2,781,224 -0.03(-0.13%)
Mar 14, 2006 22.99 23.14 22.97 23.07 3,096,532 +0.01(+0.02%)
Mar 13, 2006 22.87 23.08 22.87 23.06 3,431,535 +0.56(+2.51%)
Mar 10, 2006 22.31 22.51 22.23 22.50 3,310,247 +0.30(+1.36%)
Mar 09, 2006 22.36 22.42 22.19 22.20 2,673,976 -0.07(-0.30%)
Mar 08, 2006 22.08 22.34 22.00 22.26 3,799,492 +0.71(+3.28%)
Mar 07, 2006 21.60 21.69 21.49 21.55 1,736,242 -0.03(-0.14%)
Mar 06, 2006 21.75 21.75 21.50 21.59 1,852,654 -0.16(-0.73%)
Mar 03, 2006 21.67 21.83 21.56 21.74 3,257,989 -0.19(-0.89%)
Mar 02, 2006 21.72 21.95 21.65 21.94 3,108,622 -0.06(-0.26%)
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.