Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanofi-Aventis S.A. (OP: SNYNF )

97.48 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 5, 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 (%)
Dec 30, 2019 99.55 99.55 99.55 0 +0.00(+0.00%)
Dec 27, 2019 102.35 102.35 99.55 99.55 116,900 -1.15(-1.14%)
Dec 26, 2019 100.70 100.70 100.70 6 +0.00(+0.00%)
Dec 24, 2019 98.45 100.70 98.45 100.70 800 +1.45(+1.46%)
Dec 19, 2019 99.25 99.25 99.25 0 -0.65(-0.65%)
Dec 18, 2019 99.90 99.90 99.90 20 +0.00(+0.00%)
Dec 17, 2019 99.90 99.90 99.90 95 +0.00(+0.00%)
Dec 16, 2019 101.50 101.50 99.90 99.90 1,067 +1.25(+1.27%)
Dec 13, 2019 98.65 98.65 98.65 98.65 200 +2.81(+2.93%)
Dec 12, 2019 95.84 95.84 95.84 86 +0.00(+0.00%)
Dec 11, 2019 95.84 95.84 95.84 10 +0.00(+0.00%)
Dec 10, 2019 95.84 95.84 95.84 95.84 83,863 +3.98(+4.33%)
Dec 09, 2019 91.86 91.86 91.86 91.86 1,000 -1.52(-1.63%)
Dec 06, 2019 93.38 93.38 93.38 4 +0.00(+0.00%)
Dec 05, 2019 93.38 93.38 93.38 93.38 50,000 -0.67(-0.71%)
Dec 04, 2019 94.05 94.05 94.05 138 +0.00(+0.00%)
Dec 03, 2019 94.05 94.05 94.05 12,500 +0.00(+0.00%)
Dec 02, 2019 94.05 94.05 94.05 28,003 +0.00(+0.00%)
Nov 29, 2019 94.05 94.05 94.05 94.05 41,500 +4.50(+5.03%)
Nov 27, 2019 89.55 89.55 89.55 65,777 +0.00(+0.00%)
Nov 26, 2019 89.55 89.55 89.55 15,028 +0.00(+0.00%)
Nov 25, 2019 89.55 89.55 89.55 1 +0.00(+0.00%)
Nov 22, 2019 89.55 89.55 89.55 29 +0.00(+0.00%)
Nov 21, 2019 89.55 89.55 89.55 175 +0.00(+0.00%)
Nov 15, 2019 89.55 89.55 89.55 0 -1.35(-1.49%)
Nov 14, 2019 90.90 90.90 90.90 356 +0.00(+0.00%)
Nov 12, 2019 90.90 90.90 90.90 0 -0.15(-0.16%)
Nov 11, 2019 91.05 91.05 91.05 59 +0.00(+0.00%)
Nov 07, 2019 91.05 91.05 91.05 0 -1.06(-1.15%)
Nov 06, 2019 90.95 92.11 90.95 92.11 32,897 +1.76(+1.95%)
Nov 05, 2019 90.44 90.44 90.35 90.35 1,718 -0.70(-0.77%)
Nov 04, 2019 91.05 91.05 91.05 91.05 113 -0.16(-0.18%)
Nov 01, 2019 91.21 91.21 91.21 91.21 600 -0.54(-0.59%)
Oct 31, 2019 91.75 91.75 91.75 91.75 300 -1.07(-1.15%)
Oct 29, 2019 92.82 92.82 92.82 0 +0.00(+0.00%)
Oct 28, 2019 90.35 90.35 92.82 50,033 +2.47(+2.73%)
Oct 25, 2019 90.35 90.35 90.35 158 +0.00(+0.00%)
Oct 23, 2019 90.35 90.35 90.35 0 -2.66(-2.86%)
Oct 18, 2019 93.01 93.01 93.01 0 +3.66(+4.10%)
Oct 15, 2019 89.35 89.35 89.35 0 +0.00(+0.00%)
Oct 14, 2019 89.35 89.35 89.35 89.35 144 +0.15(+0.17%)
Oct 11, 2019 89.20 89.20 89.20 89.20 100 +0.40(+0.45%)
Oct 10, 2019 89.00 89.00 88.80 88.80 1,173 -0.39(-0.44%)
Oct 09, 2019 89.19 89.19 89.19 3 +0.00(+0.00%)
Oct 07, 2019 89.19 89.19 89.19 0 +0.00(+0.00%)
Oct 04, 2019 89.19 89.19 89.19 89.19 100 -2.71(-2.95%)
Oct 02, 2019 91.90 91.90 91.90 0 +0.00(+0.00%)
Sep 27, 2019 91.90 91.90 91.90 0 +0.00(+0.00%)
Sep 25, 2019 91.90 91.90 91.90 0 -1.60(-1.71%)
Sep 24, 2019 93.50 93.50 93.50 93.50 454 +0.75(+0.81%)
Sep 23, 2019 92.75 92.75 92.75 25 +0.00(+0.00%)
Sep 20, 2019 91.00 92.75 91.00 92.75 3,000 +3.25(+3.63%)
Sep 19, 2019 89.50 89.50 89.50 89.50 561 +1.85(+2.11%)
Sep 17, 2019 87.65 87.65 87.65 0 +0.00(+0.00%)
Sep 16, 2019 87.50 87.65 87.50 87.65 440 +1.20(+1.39%)
Sep 12, 2019 86.45 86.45 86.45 0 +0.96(+1.12%)
Sep 11, 2019 85.49 85.49 85.49 50 +0.00(+0.00%)
Sep 10, 2019 85.49 85.49 85.49 85.49 266 -4.23(-4.71%)
Sep 06, 2019 89.72 89.72 89.72 0 +2.87(+3.30%)
Sep 03, 2019 86.85 86.85 86.85 0 +0.57(+0.66%)
Aug 30, 2019 86.25 86.28 86.25 86.28 163,100 +0.08(+0.09%)
Aug 29, 2019 86.20 86.20 86.20 25,000 +0.00(+0.00%)
Aug 28, 2019 86.20 86.20 86.20 85 +0.00(+0.00%)
Aug 27, 2019 86.20 86.20 86.20 86.20 429 +0.50(+0.58%)
Aug 23, 2019 85.70 85.70 85.70 0 +1.16(+1.38%)
Aug 20, 2019 84.54 84.54 84.54 0 +0.64(+0.76%)
Aug 19, 2019 83.90 83.90 83.90 199 +0.00(+0.00%)
Aug 16, 2019 83.90 83.90 83.90 459 +0.00(+0.00%)
Aug 15, 2019 83.90 83.90 83.90 25 +0.00(+0.00%)
Aug 14, 2019 83.90 83.90 83.90 83.90 261 +2.96(+3.66%)
Aug 13, 2019 80.94 80.94 80.94 302 +0.00(+0.00%)
Aug 09, 2019 80.94 80.94 80.94 0 -0.36(-0.44%)
Aug 08, 2019 80.80 81.31 80.80 81.30 1,205 +0.30(+0.37%)
Aug 07, 2019 81.00 81.00 81.00 81.00 588 -2.38(-2.86%)
Aug 05, 2019 83.38 83.38 83.38 0 +0.00(+0.00%)
Aug 02, 2019 83.38 83.38 83.38 5 +0.00(+0.00%)
Aug 01, 2019 83.33 83.38 83.33 83.38 317,774 -0.12(-0.14%)
Jul 30, 2019 83.50 83.50 83.50 0 +0.11(+0.13%)
Jul 29, 2019 83.39 83.39 83.39 65 +0.00(+0.00%)
Jul 26, 2019 83.39 83.39 83.39 83.39 300 +0.84(+1.02%)
Jul 24, 2019 82.55 82.55 82.55 0 +0.00(+0.00%)
Jul 23, 2019 82.55 82.55 82.55 4 +0.00(+0.00%)
Jul 19, 2019 82.55 82.55 82.55 0 +0.00(+0.00%)
Jul 18, 2019 82.55 82.55 82.55 82.55 274 -3.10(-3.62%)
Jul 17, 2019 85.65 85.65 85.65 64 +0.00(+0.00%)
Jul 16, 2019 85.65 85.65 85.65 25 +0.00(+0.00%)
Jul 15, 2019 85.65 85.65 85.65 25,004 +0.00(+0.00%)
Jul 12, 2019 85.65 85.65 85.65 10 +0.00(+0.00%)
Jul 11, 2019 85.65 85.65 85.65 706 +0.00(+0.00%)
Jul 09, 2019 85.65 85.65 85.65 0 +0.00(+0.00%)
Jul 01, 2019 85.65 85.65 85.65 0 +0.80(+0.94%)
Jun 28, 2019 84.85 84.85 84.85 84.85 600 -1.20(-1.39%)
Jun 25, 2019 86.05 86.05 86.05 0 +0.00(+0.00%)
Jun 24, 2019 88.80 88.80 86.05 86.05 590 +0.90(+1.06%)
Jun 19, 2019 85.15 85.15 85.15 0 -0.40(-0.47%)
Jun 18, 2019 85.39 85.55 85.35 85.55 863 -0.55(-0.64%)
Jun 17, 2019 86.10 86.10 86.10 15 +0.00(+0.00%)
Jun 14, 2019 86.10 86.10 86.10 67 +0.00(+0.00%)
Jun 13, 2019 87.00 87.00 86.10 273 -0.90(-1.04%)
Jun 12, 2019 86.80 87.00 86.80 87.00 16,463 +0.78(+0.90%)
Jun 11, 2019 85.45 87.10 85.45 86.22 40,596 -2.94(-3.30%)
Jun 10, 2019 89.16 89.16 89.16 1 +0.00(+0.00%)
Jun 07, 2019 87.70 89.16 86.39 89.16 700 +7.52(+9.22%)
Jun 06, 2019 81.64 81.64 81.64 121 +0.00(+0.00%)
Jun 05, 2019 81.64 81.64 81.64 5 +0.00(+0.00%)
Jun 04, 2019 81.64 81.64 81.64 81.64 217 -0.16(-0.20%)
Jun 03, 2019 81.80 81.80 81.80 81.80 1,700 -3.25(-3.82%)
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%)
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.