Skip to main content
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 (%)
Nov 29, 2002 15.10 15.20 14.95 15.03 59,083 -0.16(-1.05%)
Nov 27, 2002 14.82 15.32 14.82 15.19 126,550 +0.47(+3.17%)
Nov 26, 2002 15.13 15.13 14.70 14.72 97,691 -0.51(-3.37%)
Nov 25, 2002 15.06 15.36 15.06 15.23 81,117 -0.19(-1.26%)
Nov 22, 2002 15.31 15.54 15.31 15.43 85,797 -0.01(-0.07%)
Nov 21, 2002 15.41 15.51 15.36 15.44 70,392 +0.04(+0.23%)
Nov 20, 2002 15.03 15.43 14.93 15.40 111,146 +0.01(+0.07%)
Nov 19, 2002 15.49 15.59 15.31 15.39 71,562 -0.28(-1.80%)
Nov 18, 2002 15.67 15.79 15.66 15.67 118,166 +0.13(+0.86%)
Nov 15, 2002 15.05 15.69 15.05 15.54 148,585 +0.38(+2.54%)
Nov 14, 2002 14.97 15.23 14.95 15.15 47,383 +0.70(+4.86%)
Nov 13, 2002 14.33 14.68 14.33 14.45 41,728 -0.27(-1.85%)
Nov 12, 2002 14.62 14.85 14.50 14.72 215,662 -0.08(-0.55%)
Nov 11, 2002 14.84 14.96 14.72 14.81 223,072 -0.09(-0.62%)
Nov 08, 2002 14.92 15.02 14.67 14.90 89,697 -0.18(-1.22%)
Nov 07, 2002 15.31 15.48 15.06 15.08 64,152 -0.71(-4.51%)
Nov 06, 2002 15.56 15.80 15.44 15.80 60,253 -0.26(-1.60%)
Nov 05, 2002 15.74 16.23 15.69 16.05 63,177 +0.30(+1.92%)
Nov 04, 2002 15.53 15.95 15.35 15.75 69,027 -0.07(-0.42%)
Nov 01, 2002 15.64 15.82 15.51 15.82 39,583 +0.23(+1.45%)
Oct 31, 2002 15.58 15.85 15.54 15.59 71,952 +0.31(+2.01%)
Oct 30, 2002 15.03 15.43 14.97 15.28 26,714 +0.16(+1.05%)
Oct 29, 2002 15.13 15.21 14.77 15.12 40,168 -0.26(-1.70%)
Oct 28, 2002 15.28 15.59 15.21 15.39 60,643 +0.02(+0.13%)
Oct 25, 2002 15.36 15.53 15.18 15.36 23,789 +0.21(+1.39%)
Oct 24, 2002 15.17 15.33 15.08 15.15 50,308 -0.02(-0.10%)
Oct 23, 2002 15.13 15.23 15.01 15.17 127,915 -0.47(-3.02%)
Oct 22, 2002 15.59 16.08 15.46 15.64 185,438 -0.03(-0.16%)
Oct 21, 2002 15.23 15.73 15.23 15.67 183,879 +0.38(+2.52%)
Oct 18, 2002 15.26 15.33 15.08 15.28 121,676 -0.28(-1.81%)
Oct 17, 2002 15.87 15.87 15.26 15.56 27,104 -0.13(-0.82%)
Oct 16, 2002 15.90 15.95 15.58 15.69 277,865 -0.48(-2.95%)
Oct 15, 2002 15.72 16.20 15.63 16.17 168,864 +0.69(+4.44%)
Oct 14, 2002 15.31 15.60 15.31 15.48 212,933 +0.24(+1.58%)
Oct 11, 2002 15.01 15.57 14.74 15.24 258,951 +0.01(+0.07%)
Oct 10, 2002 14.46 15.24 14.44 15.23 143,710 +0.57(+3.92%)
Oct 09, 2002 14.60 14.85 14.55 14.66 65,322 -0.09(-0.63%)
Oct 08, 2002 14.67 14.77 14.41 14.75 188,753 +0.36(+2.53%)
Oct 07, 2002 14.56 14.67 14.39 14.39 72,342 -0.36(-2.43%)
Oct 04, 2002 14.90 14.97 14.66 14.74 94,571 -0.51(-3.36%)
Oct 03, 2002 15.33 15.64 15.10 15.26 46,408 -0.05(-0.34%)
Oct 02, 2002 15.38 15.84 15.31 15.31 179,589 -0.19(-1.26%)
Oct 01, 2002 14.90 15.52 14.79 15.50 482,024 +0.89(+6.07%)
Sep 30, 2002 14.42 14.77 14.19 14.62 381,407 +0.10(+0.71%)
Sep 27, 2002 14.61 14.90 14.36 14.51 169,644 -0.32(-2.14%)
Sep 26, 2002 14.46 14.97 14.17 14.83 57,523 +0.73(+5.16%)
Sep 25, 2002 13.85 14.23 13.69 14.10 132,595 +0.67(+4.96%)
Sep 24, 2002 13.00 13.59 13.00 13.44 119,531 -0.13(-0.95%)
Sep 23, 2002 13.62 13.67 13.31 13.56 212,738 -0.49(-3.50%)
Sep 20, 2002 14.14 14.28 13.74 14.06 27,689 +0.16(+1.14%)
Sep 19, 2002 13.67 14.18 13.67 13.90 119,141 -0.44(-3.04%)
Sep 18, 2002 14.31 14.49 14.12 14.33 81,897 -0.15(-1.06%)
Sep 17, 2002 14.53 14.56 14.36 14.49 31,003 -0.10(-0.70%)
Sep 16, 2002 14.44 14.62 14.23 14.59 153,265 +0.12(+0.85%)
Sep 13, 2002 14.64 14.67 14.15 14.47 385,502 -0.53(-3.56%)
Sep 12, 2002 15.13 15.14 14.90 15.00 391,742 -0.49(-3.15%)
Sep 11, 2002 15.67 15.67 15.46 15.49 19,499 +0.57(+3.85%)
Sep 10, 2002 14.66 14.94 14.66 14.91 388,427 +0.29(+1.96%)
Sep 09, 2002 14.45 14.67 14.41 14.63 434,250 -0.19(-1.28%)
Sep 06, 2002 14.36 14.83 14.29 14.82 118,361 +0.58(+4.07%)
Sep 05, 2002 13.97 14.67 13.80 14.24 151,510 -0.23(-1.56%)
Sep 04, 2002 14.05 14.46 14.05 14.46 164,379 +0.59(+4.25%)
Sep 03, 2002 14.00 14.00 13.59 13.87 243,547 -1.72(-11.02%)
Aug 30, 2002 15.11 15.62 15.08 15.59 179,394 +0.51(+3.40%)
Aug 29, 2002 14.95 15.22 14.87 15.08 105,491 -0.36(-2.33%)
Aug 28, 2002 15.44 15.53 15.28 15.44 54,013 -0.46(-2.90%)
Aug 27, 2002 15.55 16.10 15.54 15.90 35,488 +0.38(+2.48%)
Aug 26, 2002 15.95 16.10 15.33 15.51 72,732 -0.34(-2.17%)
Aug 23, 2002 15.72 15.87 15.69 15.86 218,587 -0.30(-1.87%)
Aug 22, 2002 15.84 16.26 15.69 16.16 115,436 +0.24(+1.48%)
Aug 21, 2002 15.82 15.94 15.62 15.92 97,496 +0.38(+2.48%)
Aug 20, 2002 15.64 15.72 15.54 15.54 48,358 -0.87(-5.31%)
Aug 16, 2002 16.23 16.56 16.14 16.41 150,925 +0.08(+0.47%)
Aug 15, 2002 16.36 16.49 16.23 16.33 79,362 -0.12(-0.72%)
Aug 14, 2002 16.35 16.56 15.95 16.45 232,042 +0.14(+0.88%)
Aug 13, 2002 15.99 16.82 15.97 16.31 288,005 +0.11(+0.70%)
Aug 12, 2002 15.95 16.26 15.69 16.20 255,246 -0.01(-0.06%)
Aug 07, 2002 15.99 16.21 15.94 16.21 294,245 +0.72(+4.64%)
Aug 06, 2002 14.82 15.59 14.82 15.49 279,230 +0.76(+5.15%)
Aug 05, 2002 15.28 15.36 14.73 14.73 431,910 -0.04(-0.28%)
Aug 02, 2002 14.97 15.13 14.77 14.77 46,408 +0.05(+0.35%)
Aug 01, 2002 15.23 15.23 14.62 14.72 41,923 -0.31(-2.05%)
Jul 31, 2002 15.08 15.18 14.72 15.03 154,824 -0.23(-1.51%)
Jul 30, 2002 14.85 15.40 14.85 15.26 72,732 +0.11(+0.74%)
Jul 29, 2002 14.49 15.23 14.49 15.14 130,255 +1.37(+9.94%)
Jul 26, 2002 13.39 13.77 13.39 13.77 23,789 +0.24(+1.74%)
Jul 25, 2002 13.78 13.92 13.28 13.54 220,342 -0.36(-2.58%)
Jul 24, 2002 13.10 13.82 12.77 13.90 118,556 +0.61(+4.59%)
Jul 23, 2002 13.26 13.62 13.16 13.29 435,810 -1.07(-7.46%)
Jul 22, 2002 14.43 14.53 14.10 14.36 157,359 -0.67(-4.44%)
Jul 19, 2002 15.07 15.36 14.96 15.03 921,539 +0.26(+1.74%)
Jul 17, 2002 14.49 14.97 14.41 14.77 98,861 +0.56(+3.97%)
Jul 12, 2002 14.61 14.61 14.21 14.21 71,367 -0.41(-2.81%)
Jul 11, 2002 14.42 14.72 14.26 14.62 321,934 -0.56(-3.72%)
Jul 10, 2002 15.64 15.68 15.08 15.18 251,541 -0.85(-5.28%)
Jul 09, 2002 15.89 16.03 15.69 16.03 34,513 +0.00(+0.00%)
Jul 08, 2002 15.59 16.03 15.59 16.03 150,535 +0.44(+2.80%)
Jul 05, 2002 15.46 15.59 15.46 15.59 22,814 +0.92(+6.29%)
Jul 04, 2002 14.87 15.02 14.51 14.67 120,701 +0.00(+0.00%)
Jul 03, 2002 14.87 15.02 14.51 14.67 120,701 -0.13(-0.87%)
Jul 02, 2002 15.13 15.14 14.67 14.80 106,271 -0.47(-3.09%)
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.