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 31, 2019 85.05 85.05 85.05 50 +0.00(+0.00%)
May 28, 2019 85.05 85.05 85.05 0 +0.00(+0.00%)
May 24, 2019 85.00 85.05 85.00 85.05 600 +3.00(+3.66%)
May 22, 2019 82.05 82.05 82.05 0 +1.15(+1.42%)
May 21, 2019 80.90 80.90 80.90 19 +0.00(+0.00%)
May 16, 2019 80.90 80.90 80.90 0 +0.00(+0.00%)
May 15, 2019 80.90 80.90 80.90 10 +0.00(+0.00%)
May 10, 2019 80.90 80.90 80.90 80.90 100 +0.00(+0.00%)
May 09, 2019 80.90 80.90 80.90 0 -3.65(-4.32%)
May 08, 2019 84.55 84.55 84.55 84.55 250 +0.90(+1.08%)
May 07, 2019 85.00 85.00 83.65 83.65 635 -2.35(-2.73%)
May 03, 2019 86.00 86.00 86.00 0 +3.15(+3.80%)
May 01, 2019 82.85 82.85 82.85 0 +0.00(+0.00%)
Apr 30, 2019 82.85 82.85 82.85 8 +0.00(+0.00%)
Apr 29, 2019 82.85 82.85 82.85 0 +0.00(+0.00%)
Apr 26, 2019 82.85 82.85 82.85 1 +0.00(+0.00%)
Apr 24, 2019 82.85 82.85 82.85 0 -0.15(-0.18%)
Apr 23, 2019 83.00 83.00 83.00 900 +0.00(+0.00%)
Apr 18, 2019 83.00 83.00 82.03 83.00 1,600 +2.05(+2.53%)
Apr 17, 2019 80.95 80.95 80.95 80.95 550 -6.84(-7.79%)
Apr 15, 2019 87.79 87.79 87.79 0 +0.00(+0.00%)
Apr 12, 2019 87.79 87.79 87.79 25,000 +0.00(+0.00%)
Apr 11, 2019 87.79 87.79 87.79 46 +0.00(+0.00%)
Apr 10, 2019 87.79 87.79 87.79 87.79 2,489 +0.89(+1.02%)
Apr 09, 2019 86.94 86.94 86.90 86.90 2,086 -0.55(-0.63%)
Apr 08, 2019 87.45 87.45 87.45 87.45 123 -0.40(-0.46%)
Apr 03, 2019 87.85 87.85 87.85 0 +0.00(+0.00%)
Apr 01, 2019 87.85 87.85 87.85 0 +1.30(+1.50%)
Mar 29, 2019 86.55 86.55 86.55 0 +0.00(+0.00%)
Mar 28, 2019 86.55 86.55 86.55 40 +0.00(+0.00%)
Mar 27, 2019 86.55 86.55 86.55 80 +0.00(+0.00%)
Mar 26, 2019 86.55 86.55 86.55 115 +0.00(+0.00%)
Mar 25, 2019 86.55 86.55 86.55 86.55 180 -0.85(-0.97%)
Mar 22, 2019 87.44 87.44 87.40 87.40 700 -0.80(-0.91%)
Mar 21, 2019 88.20 88.20 88.20 55 +0.00(+0.00%)
Mar 20, 2019 88.20 88.20 88.20 15 +0.00(+0.00%)
Mar 15, 2019 88.20 88.20 88.20 0 +2.95(+3.46%)
Mar 14, 2019 85.25 85.25 85.25 16 +0.00(+0.00%)
Mar 13, 2019 85.25 85.25 85.25 40 +0.00(+0.00%)
Mar 12, 2019 85.25 85.25 85.25 50 +0.00(+0.00%)
Mar 11, 2019 85.25 85.25 85.25 45 +0.00(+0.00%)
Mar 08, 2019 85.25 85.25 85.25 85.25 2,300 -0.30(-0.35%)
Mar 07, 2019 85.55 85.55 85.55 27,038 +0.00(+0.00%)
Mar 06, 2019 86.79 86.79 85.55 85.55 1,005 +2.85(+3.45%)
Mar 01, 2019 82.70 82.70 82.70 0 +0.00(+0.00%)
Feb 27, 2019 82.70 82.70 82.70 0 +0.00(+0.00%)
Feb 26, 2019 83.00 83.00 82.25 82.70 910 +1.56(+1.92%)
Feb 25, 2019 82.00 82.00 81.14 81.14 245 -1.51(-1.83%)
Feb 22, 2019 82.65 82.65 82.65 82.65 200 -1.41(-1.68%)
Feb 21, 2019 84.06 84.06 84.06 650 -0.47(-0.56%)
Feb 20, 2019 84.53 84.53 84.53 995 +0.00(+0.00%)
Feb 19, 2019 84.94 84.94 84.53 9,975 -0.41(-0.48%)
Feb 15, 2019 84.94 84.94 84.94 0 +0.00(+0.00%)
Feb 08, 2019 84.94 84.94 84.94 0 +0.00(+0.00%)
Feb 06, 2019 84.94 84.94 84.94 0 -1.00(-1.16%)
Feb 05, 2019 85.94 85.94 85.94 85.94 161 -0.28(-0.33%)
Feb 04, 2019 86.22 86.22 86.22 0 +0.00(+0.00%)
Feb 01, 2019 86.22 86.22 86.22 86.22 400 +2.22(+2.65%)
Jan 31, 2019 84.00 84.00 84.00 359 +0.00(+0.00%)
Jan 30, 2019 84.00 84.00 84.00 84.00 25,167 +0.02(+0.02%)
Jan 28, 2019 83.98 83.98 83.98 0 +2.94(+3.63%)
Jan 24, 2019 81.04 81.04 81.04 0 -1.41(-1.71%)
Jan 22, 2019 82.45 82.45 82.45 0 +0.00(+0.00%)
Jan 18, 2019 82.45 82.45 82.45 82.45 100 -1.99(-2.36%)
Jan 16, 2019 84.44 84.44 84.44 0 +0.00(+0.00%)
Jan 14, 2019 84.44 84.44 84.44 0 +0.00(+0.00%)
Jan 10, 2019 84.44 84.44 84.44 0 +0.00(+0.00%)
Jan 09, 2019 85.28 85.28 84.44 84.44 235 +1.24(+1.49%)
Jan 04, 2019 83.20 83.20 83.20 0 -2.40(-2.80%)
Jan 03, 2019 85.60 85.60 85.60 85.60 50,175 -0.03(-0.04%)
Jan 02, 2019 83.80 86.50 83.80 85.63 80,200 -0.46(-0.53%)
Dec 31, 2018 84.62 86.09 84.62 86.09 40,100 +1.79(+2.12%)
Dec 28, 2018 84.30 84.30 84.30 84.30 300 -0.65(-0.77%)
Dec 27, 2018 84.85 84.95 84.85 84.95 220 +0.25(+0.30%)
Dec 26, 2018 84.70 84.70 84.70 29 +0.00(+0.00%)
Dec 20, 2018 84.70 84.70 84.70 0 -0.90(-1.05%)
Dec 19, 2018 85.60 85.60 85.60 85.60 745 -1.85(-2.12%)
Dec 17, 2018 87.45 87.45 87.45 0 +0.50(+0.58%)
Dec 13, 2018 86.95 86.95 86.95 0 -1.45(-1.64%)
Dec 11, 2018 88.40 88.40 88.40 0 +0.00(+0.00%)
Dec 10, 2018 88.40 88.40 88.40 88.40 200 +2.80(+3.27%)
Dec 07, 2018 85.60 85.60 85.60 85.60 100 -1.30(-1.50%)
Dec 06, 2018 85.79 86.90 85.79 86.90 620 -2.49(-2.79%)
Dec 04, 2018 89.39 89.39 89.39 89.39 500 -1.11(-1.23%)
Nov 30, 2018 90.50 90.50 90.50 0 -0.30(-0.33%)
Nov 29, 2018 90.80 90.80 90.80 333 +1.80(+2.02%)
Nov 27, 2018 89.00 89.00 89.00 0 +0.00(+0.00%)
Nov 23, 2018 89.00 89.00 89.00 0 +0.00(+0.00%)
Nov 21, 2018 89.00 89.00 89.00 0 +0.00(+0.00%)
Nov 19, 2018 89.00 89.00 89.00 0 +0.00(+0.00%)
Nov 16, 2018 89.00 89.00 89.00 89.00 100 +0.21(+0.23%)
Nov 15, 2018 88.79 88.79 88.79 88.79 515 +0.89(+1.02%)
Nov 12, 2018 87.90 87.90 87.90 0 -3.56(-3.89%)
Nov 09, 2018 91.46 91.46 91.46 91.46 200 +2.46(+2.76%)
Nov 07, 2018 89.00 89.00 89.00 0 +0.00(+0.00%)
Nov 06, 2018 89.00 89.00 89.00 10 +0.00(+0.00%)
Nov 05, 2018 89.00 89.00 89.00 89.00 101 -0.60(-0.67%)
Nov 01, 2018 89.60 89.60 89.60 0 +0.00(+0.00%)
Oct 31, 2018 89.60 89.60 89.60 89.60 763 +4.55(+5.35%)
Oct 29, 2018 85.05 85.05 85.05 0 +0.00(+0.00%)
Oct 26, 2018 82.56 85.05 82.56 85.05 300 -4.45(-4.97%)
Oct 24, 2018 89.50 89.50 89.50 0 +0.00(+0.00%)
Oct 23, 2018 89.50 89.50 89.50 89.50 254 +2.56(+2.94%)
Oct 22, 2018 86.94 86.94 86.94 30 +0.00(+0.00%)
Oct 18, 2018 86.94 86.94 86.94 0 -1.06(-1.20%)
Oct 17, 2018 88.00 88.00 88.00 109 +0.00(+0.00%)
Oct 16, 2018 87.00 88.00 87.00 88.00 200 +2.32(+2.71%)
Oct 12, 2018 85.68 85.68 85.68 0 -2.47(-2.80%)
Oct 10, 2018 88.15 88.15 88.15 0 +1.39(+1.60%)
Oct 05, 2018 86.76 86.76 86.76 0 +0.00(+0.00%)
Oct 04, 2018 86.76 86.76 86.76 6,420 +0.00(+0.00%)
Oct 02, 2018 86.76 86.76 86.76 0 +0.00(+0.00%)
Oct 01, 2018 86.76 86.76 86.76 14 +0.00(+0.00%)
Sep 28, 2018 86.70 86.76 86.70 86.76 2,000 -2.04(-2.30%)
Sep 26, 2018 88.80 88.80 88.80 0 +0.00(+0.00%)
Sep 25, 2018 88.80 88.80 88.80 88.80 385 +3.35(+3.92%)
Sep 24, 2018 85.45 85.45 85.45 2,014 +0.00(+0.00%)
Sep 21, 2018 85.45 85.45 85.45 85.45 300 -2.21(-2.52%)
Sep 20, 2018 87.66 87.66 87.66 87.66 120 +0.56(+0.64%)
Sep 18, 2018 87.10 87.10 87.10 0 -1.75(-1.97%)
Sep 14, 2018 88.85 88.85 88.85 0 +3.95(+4.65%)
Sep 12, 2018 84.90 84.90 84.90 0 -0.70(-0.82%)
Sep 04, 2018 85.60 85.60 85.60 0 -1.30(-1.50%)
Aug 29, 2018 86.90 86.90 86.90 0 +0.00(+0.00%)
Aug 28, 2018 85.20 88.11 85.20 86.90 101,204 +0.07(+0.08%)
Aug 27, 2018 86.83 86.83 86.83 44 +0.00(+0.00%)
Aug 24, 2018 86.90 86.92 86.83 86.83 74,900 +0.53(+0.61%)
Aug 23, 2018 86.15 86.30 86.15 86.30 924 +5.38(+6.65%)
Aug 22, 2018 80.92 80.92 80.92 72 +0.00(+0.00%)
Aug 20, 2018 80.92 80.92 80.92 0 +0.00(+0.00%)
Aug 16, 2018 80.92 80.92 80.92 0 -1.82(-2.20%)
Aug 14, 2018 82.74 82.74 82.74 0 -1.10(-1.31%)
Aug 13, 2018 83.84 83.84 83.84 83.84 12,729 +1.24(+1.50%)
Aug 10, 2018 82.60 82.60 82.60 82.60 2,200 -3.55(-4.12%)
Aug 09, 2018 86.15 86.15 86.15 86.15 200 +0.87(+1.02%)
Aug 08, 2018 85.28 85.28 85.28 24,855 -3.13(-3.54%)
Aug 07, 2018 88.41 88.41 88.41 90 +0.00(+0.00%)
Aug 06, 2018 88.41 88.41 88.41 12 +0.00(+0.00%)
Aug 03, 2018 88.41 88.41 88.41 47 +0.00(+0.00%)
Aug 02, 2018 88.41 88.41 88.41 73 +0.00(+0.00%)
Aug 01, 2018 88.41 88.41 88.41 88.41 369 +0.00(+0.00%)
Jul 31, 2018 193 +0.00(+0.00%)
Jul 30, 2018 84.46 84.46 84.46 84.46 420 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 23, 2018 82.70 82.70 82.70 0 -1.91(-2.26%)
Jul 19, 2018 84.61 84.61 84.61 30 +2.51(+3.06%)
Jul 12, 2018 82.10 82.10 82.10 124 -0.10(-0.12%)
Jul 09, 2018 82.20 82.20 82.20 35 +2.35(+2.94%)
Jul 03, 2018 79.85 79.85 79.85 25 -1.15(-1.42%)
Jun 29, 2018 81.00 81.00 81.00 15 +3.68(+4.76%)
Jun 28, 2018 77.32 77.32 77.32 77.32 885 -1.48(-1.88%)
Jun 26, 2018 78.80 78.80 78.80 526 -1.80(-2.23%)
Jun 25, 2018 81.00 81.00 80.60 80.60 365 +1.45(+1.83%)
Jun 20, 2018 79.15 79.15 79.15 0 -1.00(-1.25%)
Jun 15, 2018 80.15 80.15 80.15 144 +1.15(+1.46%)
Jun 13, 2018 79.00 79.00 79.00 3,498 +1.75(+2.27%)
Jun 05, 2018 77.25 77.25 77.25 0 +1.02(+1.34%)
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.