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

49.69 +0.05 (+0.10%)
Official Closing Price Updated: 7:38 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 49.44 50.02 49.36 49.69 3,099,100 +0.05(+0.10%)
Jan 21, 2021 49.86 49.88 49.28 49.64 5,220,014 -0.27(-0.54%)
Jan 20, 2021 49.89 50.06 49.76 49.91 4,491,020 -0.60(-1.19%)
Jan 19, 2021 50.92 50.92 50.18 50.51 2,651,462 +1.12(+2.27%)
Jan 15, 2021 49.18 49.69 48.75 49.39 2,085,700 +0.36(+0.73%)
Jan 14, 2021 48.75 49.39 48.62 49.03 1,860,877 +0.99(+2.06%)
Jan 13, 2021 48.16 48.38 48.03 48.04 3,831,529 -0.31(-0.64%)
Jan 12, 2021 48.24 48.45 47.88 48.35 3,285,251 +0.30(+0.62%)
Jan 11, 2021 48.02 48.40 47.97 48.05 2,772,516 -0.40(-0.83%)
Jan 08, 2021 48.15 48.47 47.82 48.45 4,504,700 +0.36(+0.75%)
Jan 07, 2021 47.88 48.09 47.70 48.09 3,781,582 +0.08(+0.17%)
Jan 06, 2021 48.11 48.78 47.95 48.01 4,119,029 -0.73(-1.50%)
Jan 05, 2021 48.59 48.91 48.20 48.74 954,288 -0.01(-0.02%)
Jan 04, 2021 48.76 48.76 48.23 48.75 1,744,180 +0.16(+0.33%)
Dec 31, 2020 48.59 48.59 48.59 1,545,438 +0.23(+0.48%)
Dec 30, 2020 48.50 48.51 48.13 48.36 1,545,438 +0.10(+0.21%)
Dec 29, 2020 48.28 48.58 48.13 48.26 1,299,590 +0.33(+0.69%)
Dec 28, 2020 48.10 48.17 47.74 47.93 1,018,552 +0.48(+1.01%)
Dec 24, 2020 47.83 47.92 47.34 47.45 478,900 -0.13(-0.27%)
Dec 23, 2020 47.77 47.92 47.50 47.58 656,538 -0.23(-0.48%)
Dec 22, 2020 47.96 48.07 47.62 47.81 1,330,237 +0.79(+1.68%)
Dec 21, 2020 47.32 47.38 46.88 47.02 3,630,202 -1.10(-2.29%)
Dec 18, 2020 48.49 48.56 47.93 48.12 3,041,800 +0.64(+1.35%)
Dec 17, 2020 47.83 48.00 47.40 47.48 1,665,616 +0.37(+0.79%)
Dec 16, 2020 47.08 47.41 46.91 47.11 2,016,556 +0.83(+1.79%)
Dec 15, 2020 46.95 46.95 46.01 46.28 2,149,231 -0.41(-0.88%)
Dec 14, 2020 47.65 47.78 46.59 46.69 2,037,902 -1.14(-2.38%)
Dec 11, 2020 48.39 48.52 47.53 47.83 3,167,700 -1.91(-3.84%)
Dec 10, 2020 49.50 49.92 49.38 49.74 1,001,482 +0.13(+0.26%)
Dec 09, 2020 50.07 50.07 49.12 49.61 1,782,473 -0.02(-0.04%)
Dec 08, 2020 49.45 50.06 49.44 49.63 1,383,660 -0.27(-0.54%)
Dec 07, 2020 50.08 50.36 49.68 49.90 1,399,452 -1.13(-2.21%)
Dec 04, 2020 50.75 51.03 50.64 51.03 933,900 +0.92(+1.84%)
Dec 03, 2020 50.56 50.56 50.02 50.11 801,559 -0.51(-1.01%)
Dec 02, 2020 50.66 51.00 50.58 50.62 769,711 -0.31(-0.61%)
Dec 01, 2020 50.30 51.00 50.30 50.93 981,866 +0.73(+1.45%)
Nov 30, 2020 51.52 51.58 50.13 50.20 1,223,877 -0.93(-1.82%)
Nov 27, 2020 50.97 51.27 50.83 51.13 474,100 +0.93(+1.85%)
Nov 25, 2020 50.21 50.31 49.92 50.20 1,188,300 +0.28(+0.56%)
Nov 24, 2020 49.73 50.12 49.65 49.92 794,222 +0.07(+0.14%)
Nov 23, 2020 50.51 50.51 49.47 49.85 2,654,143 -0.67(-1.33%)
Nov 20, 2020 50.83 51.09 50.39 50.52 1,778,800 -0.36(-0.71%)
Nov 19, 2020 50.58 50.89 50.48 50.88 644,774 +0.38(+0.75%)
Nov 18, 2020 51.23 51.29 50.48 50.50 1,068,782 +0.23(+0.46%)
Nov 17, 2020 50.52 50.57 50.15 50.27 683,276 -0.40(-0.79%)
Nov 16, 2020 51.12 51.19 50.29 50.67 737,310 -0.34(-0.67%)
Nov 13, 2020 50.75 51.24 50.62 51.01 1,321,500 -0.03(-0.06%)
Nov 12, 2020 50.20 51.36 50.14 51.04 2,907,264 -0.58(-1.12%)
Nov 11, 2020 51.24 51.62 51.06 51.62 1,282,256 +1.45(+2.89%)
Nov 10, 2020 50.33 50.36 49.76 50.17 960,584 +0.54(+1.09%)
Nov 09, 2020 50.51 50.69 49.54 49.63 1,049,050 +0.38(+0.77%)
Nov 06, 2020 49.82 50.05 48.79 49.25 2,290,500 -1.08(-2.15%)
Nov 05, 2020 50.77 50.84 50.14 50.33 1,239,579 -0.26(-0.51%)
Nov 04, 2020 49.74 51.33 49.72 50.59 2,025,334 +3.04(+6.39%)
Nov 03, 2020 47.39 47.88 47.29 47.55 1,484,141 +1.14(+2.46%)
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.