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

51.33 +0.12 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 51.39 51.76 51.21 51.33 1,616,311 +0.12(+0.23%)
Jul 11, 2024 51.43 51.54 50.86 51.21 1,785,735 +0.18(+0.35%)
Jul 10, 2024 50.36 51.08 50.32 51.03 3,619,323 +0.96(+1.92%)
Jul 09, 2024 49.68 50.12 49.61 50.07 3,091,410 -0.17(-0.34%)
Jul 08, 2024 50.13 50.37 49.94 50.24 2,636,400 +0.58(+1.17%)
Jul 05, 2024 49.39 49.77 48.99 49.66 2,902,443 +0.80(+1.64%)
Jul 03, 2024 48.72 49.26 48.51 48.86 1,662,340 +0.32(+0.66%)
Jul 02, 2024 48.85 48.85 48.45 48.54 2,653,910 -1.05(-2.12%)
Jul 01, 2024 49.38 49.67 49.24 49.59 3,045,371 +1.07(+2.21%)
Jun 28, 2024 48.12 48.96 48.05 48.52 3,048,949 +0.44(+0.92%)
Jun 27, 2024 48.40 48.42 47.85 48.08 1,097,142 -0.25(-0.52%)
Jun 26, 2024 48.22 48.90 48.19 48.33 4,095,640 -1.78(-3.55%)
Jun 25, 2024 48.57 50.27 48.48 50.11 3,156,187 +1.14(+2.33%)
Jun 24, 2024 48.37 49.19 48.37 48.97 5,560,254 +1.76(+3.73%)
Jun 21, 2024 47.00 47.28 46.51 47.21 4,986,736 +0.36(+0.77%)
Jun 20, 2024 46.90 47.22 46.81 46.85 2,627,564 -0.37(-0.78%)
Jun 18, 2024 47.58 47.59 47.16 47.22 2,947,770 -0.07(-0.15%)
Jun 17, 2024 46.69 47.31 46.37 47.29 2,578,139 +1.04(+2.25%)
Jun 14, 2024 46.80 46.85 45.90 46.25 3,797,354 -1.28(-2.69%)
Jun 13, 2024 47.44 47.59 47.08 47.53 2,244,738 -0.91(-1.88%)
Jun 12, 2024 48.48 48.94 48.16 48.44 1,966,036 -0.07(-0.14%)
Jun 11, 2024 48.15 48.60 48.02 48.51 5,399,081 -0.35(-0.72%)
Jun 10, 2024 48.24 48.86 48.11 48.86 3,570,028 -0.12(-0.24%)
Jun 07, 2024 49.26 49.42 48.94 48.98 1,284,163 -0.53(-1.07%)
Jun 06, 2024 49.09 49.60 49.03 49.51 1,065,141 +0.38(+0.77%)
Jun 05, 2024 49.63 49.77 49.07 49.13 1,956,219 -0.08(-0.16%)
Jun 04, 2024 49.58 49.73 49.04 49.21 1,512,396 -0.04(-0.08%)
Jun 03, 2024 48.52 49.40 48.50 49.25 1,976,004 +0.22(+0.45%)
May 31, 2024 48.14 49.07 48.11 49.03 2,096,334 +1.20(+2.51%)
May 30, 2024 47.69 48.15 47.50 47.83 1,167,944 +0.26(+0.55%)
May 29, 2024 47.26 47.59 47.19 47.57 1,150,644 -0.37(-0.77%)
May 28, 2024 48.43 48.47 47.80 47.94 1,804,535 -0.60(-1.24%)
May 24, 2024 48.69 48.85 48.44 48.54 1,423,816 -0.46(-0.94%)
May 23, 2024 49.50 49.61 48.58 49.00 2,973,970 -1.36(-2.70%)
May 22, 2024 48.71 50.59 48.65 50.36 2,131,935 +1.41(+2.88%)
May 21, 2024 48.60 49.00 48.59 48.95 725,651 +0.53(+1.09%)
May 20, 2024 48.39 48.76 48.35 48.42 1,273,829 -0.25(-0.51%)
May 17, 2024 48.61 48.67 48.31 48.67 838,711 -0.15(-0.31%)
May 16, 2024 49.00 49.10 48.71 48.82 1,963,607 -0.19(-0.39%)
May 15, 2024 49.53 49.69 48.81 49.01 4,478,024 -0.49(-0.99%)
May 14, 2024 49.09 49.84 49.08 49.50 2,757,448 -0.71(-1.41%)
May 13, 2024 49.82 50.31 49.76 50.21 1,254,354 +0.93(+1.89%)
May 10, 2024 48.80 49.28 48.70 49.28 1,062,734 +0.59(+1.21%)
May 09, 2024 48.19 48.82 48.10 48.69 1,121,985 +0.63(+1.30%)
May 08, 2024 48.19 48.31 47.92 48.06 1,671,671 +0.51(+1.07%)
May 07, 2024 47.41 47.79 47.34 47.55 1,295,973 +0.23(+0.49%)
May 06, 2024 47.25 47.44 46.99 47.32 1,238,213 +0.31(+0.65%)
May 03, 2024 47.47 47.58 46.98 47.02 1,161,120 -0.43(-0.91%)
May 02, 2024 47.05 47.46 46.31 47.45 4,791,433 -0.55(-1.14%)
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.