$49.28 -0.80 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNY historical data

Date Open High Low Close Volume
8/28/201549.5149.7049.1649.281,091,901
8/27/201549.5550.2949.2250.081,163,526
8/26/201549.1649.2648.0149.133,156,502
8/25/201550.0650.0847.7947.833,860,342
8/24/201547.9348.0046.8947.683,122,827
8/21/201550.7851.2449.5149.511,454,474
8/20/201551.7751.7850.7250.72852,676
8/19/201551.9152.3651.5352.03643,841
8/18/201552.7552.7552.3052.30722,210
8/17/201552.2352.8352.0952.832,512,438
8/14/201552.5052.6752.1252.48605,746
8/13/201553.1253.4453.0053.26841,333
8/12/201553.1153.4052.6653.401,353,820
8/11/201554.7154.8554.1254.39776,273
8/10/201554.3154.9854.3154.98629,377
8/7/201553.7554.0053.4953.88509,301
8/6/201554.8854.9654.2754.461,855,363
8/5/201554.3154.7854.2254.71885,131
8/4/201553.7153.8753.4353.49537,546
8/3/201554.0954.1853.4453.482,146,301
7/31/201553.9054.2553.6453.99862,028
7/30/201552.8353.5852.4653.57863,111
7/29/201553.7454.0452.6452.641,293,027
7/28/201553.3653.8353.1453.81995,667
7/27/201553.4753.6553.0053.33932,410
7/24/201553.8654.0953.1553.541,864,076
7/23/201553.6854.0853.3753.371,501,760
7/22/201553.1053.2452.8653.091,288,025
7/21/201553.1653.2252.9652.992,684,665
7/20/201553.7653.7653.1053.252,254,897
7/17/201553.7553.7953.3253.60937,155
7/16/201553.8053.9353.5353.53878,741
7/15/201553.3053.5852.9252.991,042,988
7/14/201552.7353.3452.6253.341,767,773
7/13/201552.4452.4952.1052.102,036,057
7/10/201551.9551.9551.1851.492,995,033
7/9/201549.2249.4748.7848.781,118,813
7/8/201548.1948.3847.7848.06725,710
7/7/201547.7148.4447.1048.201,855,549
7/6/201548.0148.8147.9148.151,523,214
7/2/201549.7149.7549.2849.47945,148
7/1/201549.6949.9849.4049.761,175,652
6/30/201550.6250.6449.0849.531,750,709
6/29/201550.1850.6149.7049.841,812,090
6/26/201552.2352.4051.6451.88997,559
6/25/201551.7051.8351.2251.491,161,784
6/24/201551.6751.9251.4351.645,083,428
6/23/201551.5851.6451.2151.212,227,121
6/22/201551.0651.8550.8751.011,645,693
6/19/201549.2049.3648.9149.073,194,638
6/18/201548.8049.9848.7449.132,190,000
6/17/201548.8448.9148.2348.812,567,326
6/16/201549.2049.4149.0049.221,121,445
6/15/201549.2849.4749.0049.443,500,171
6/12/201550.0850.6049.7750.604,121,495
6/11/201551.0051.4150.7651.172,686,023
6/10/201549.8850.7149.7050.602,571,047
6/9/201549.4149.6248.9749.434,708,812
6/8/201549.5249.6149.2849.502,525,295
6/5/201549.5049.9049.2749.571,663,041
6/4/201551.2052.0750.7450.901,004,034
6/3/201551.0551.5250.9951.101,490,784
6/2/201549.8550.1449.6449.78928,857
6/1/201549.5749.6648.9249.291,220,616
5/29/201550.1050.1348.8949.411,826,389
5/28/201550.6350.6850.0550.55838,846
5/27/201549.7650.9449.7150.691,167,427
5/26/201550.0950.1349.1349.29995,591
5/22/201551.0851.0850.6550.73347,000
5/21/201551.0251.4451.0051.25725,486
5/20/201550.4350.9350.3450.75601,149
5/19/201550.4651.0950.3650.921,529,260
5/18/201550.2150.7550.0350.40451,253
5/15/201550.6950.7650.1450.524,281,414
5/14/201550.6650.9450.4050.79806,927
5/13/201550.3050.5149.8749.89866,583
5/12/201549.6649.9149.5249.74819,422
5/11/201549.4949.8149.3549.35778,284
5/8/201549.1650.0249.1449.991,131,946
5/7/201549.2049.3548.8948.991,485,953
5/6/201549.5849.9649.3149.451,384,403
5/5/201551.0851.0950.0750.151,205,223
5/4/201551.5051.8551.3651.45902,248
5/1/201550.7951.3050.5851.29772,466
4/30/201550.4751.2050.3950.552,971,051
4/29/201551.3551.6150.7051.211,344,579
4/28/201551.5051.6151.0751.561,031,708
4/27/201552.7753.0052.2852.281,990,053
4/24/201551.6252.1051.2851.75774,861
4/23/201551.1651.8150.9851.76608,905
4/22/201551.7551.7551.3251.591,236,179
4/21/201551.5351.7151.3351.562,326,563
4/20/201551.4751.7251.3151.372,133,724
4/17/201551.7851.8151.2651.68914,319
4/16/201552.2252.3851.7352.14743,645
4/15/201552.4452.5251.9252.161,635,050
4/14/201552.1152.3551.9552.103,356,086
4/13/201552.1952.4651.8751.871,004,773
4/10/201552.0452.4651.9852.35853,234
4/9/201551.7851.9451.5251.87623,911
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!