$39.82 0.00 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Feb. 5, 2016 | 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
2/5/201640.1240.1539.7139.821,032,987
2/4/201640.4140.8840.2340.591,340,295
2/3/201640.5441.1540.1341.031,934,794
2/2/201641.1741.1740.6740.821,861,471
2/1/201641.4641.8841.3541.642,742,190
1/29/201640.8341.6440.8041.641,155,365
1/28/201641.3641.3840.5540.891,281,617
1/27/201642.0542.1041.1941.582,741,032
1/26/201641.4841.8241.3041.751,438,004
1/25/201641.1541.5941.0141.091,502,012
1/22/201641.2641.4741.0641.441,267,399
1/21/201640.3340.6039.8840.341,699,990
1/20/201639.8940.6039.3540.332,311,395
1/19/201640.7340.8740.0940.374,146,014
1/15/201639.2439.4938.5838.612,320,964
1/14/201639.6440.3039.4840.041,810,527
1/13/201640.6840.7439.4739.622,061,455
1/12/201640.5940.7240.0640.491,668,866
1/11/201640.7740.7839.7840.002,969,074
1/8/201641.3241.4040.3140.402,443,461
1/7/201641.3941.8941.1741.272,611,449
1/6/201641.3841.8941.3541.793,470,064
1/5/201642.0742.3441.9642.251,070,734
1/4/201642.2842.3241.5242.201,663,070
12/31/201542.8543.0042.6342.65940,711
12/30/201543.6243.6743.3143.41716,970
12/29/201543.6143.9243.5343.801,562,980
12/28/201543.1643.2642.9443.081,009,958
12/24/201543.3143.3943.1543.15509,780
12/23/201543.2543.7843.2343.781,527,479
12/22/201542.6542.9042.4342.801,079,250
12/21/201543.2443.2942.4042.511,537,957
12/18/201542.6142.8042.4442.641,606,525
12/17/201543.3543.3642.7542.941,111,487
12/16/201543.3343.7543.0043.631,615,543
12/15/201542.9343.1742.7942.942,396,063
12/14/201542.0142.0641.1341.511,798,555
12/11/201542.0042.1141.7041.851,601,080
12/10/201541.9542.2841.8041.851,319,810
12/9/201542.4242.7342.0042.241,257,384
12/8/201542.7342.9642.5742.771,261,063
12/7/201543.8543.9043.2743.36916,995
12/4/201542.6343.4242.6143.351,173,891
12/3/201543.8643.8843.0143.121,226,003
12/2/201544.2244.3943.6643.871,337,735
12/1/201544.5144.6343.9044.051,902,587
11/30/201544.6544.7644.1844.221,812,103
11/27/201544.4444.5144.2644.31707,968
11/25/201544.0744.3644.0244.252,909,330
11/24/201543.2443.7343.2243.581,472,406
11/23/201544.0144.3143.7043.881,182,341
11/20/201544.4044.6044.1644.191,571,720
11/19/201544.5244.5444.0244.151,119,237
11/18/201544.0444.3943.8344.362,025,878
11/17/201543.6944.0343.4643.462,293,179
11/16/201543.0943.2342.7943.124,804,803
11/13/201543.0043.3342.8642.993,931,256
11/12/201543.9244.0243.5843.641,666,806
11/11/201545.4645.4644.8045.043,621,489
11/10/201545.0345.1444.7344.951,069,543
11/9/201545.5245.5545.0745.441,986,368
11/6/201547.3847.4046.2546.605,315,825
11/5/201550.9250.9250.2850.42957,382
11/4/201550.4250.4549.6850.14816,206
11/3/201550.5050.5050.0250.181,135,050
11/2/201550.8250.9550.5650.681,493,883
10/30/201550.1750.7450.1650.341,049,058
10/29/201548.3949.8748.3949.631,884,066
10/28/201551.5651.8850.9451.49814,200
10/27/201550.3450.8050.3450.55928,429
10/26/201550.7551.0150.5850.70571,910
10/23/201550.7651.2550.6851.11670,484
10/22/201549.8250.0549.4749.881,104,891
10/21/201549.6349.6948.7049.153,410,627
10/20/201549.8849.8849.1549.29640,854
10/19/201550.4150.5649.9850.46712,738
10/16/201549.9850.5449.9450.54759,965
10/15/201549.7450.3349.6850.281,317,883
10/14/201548.5948.9948.4548.49912,946
10/13/201548.9049.1448.4248.53684,263
10/12/201549.0749.6349.0649.34990,988
10/9/201548.6648.8648.5048.75934,214
10/8/201548.4448.7548.2948.722,792,422
10/7/201548.0448.3547.7048.331,577,158
10/6/201549.0849.4048.4948.942,673,611
10/5/201549.2749.4148.8849.191,223,887
10/2/201547.2548.3447.0748.271,106,680
10/1/201547.6847.7547.0547.551,347,646
9/30/201547.8247.9747.0847.471,978,246
9/29/201546.2746.9246.0246.642,711,294
9/28/201547.4447.5246.6346.702,056,213
9/25/201548.9048.9247.2447.491,480,403
9/24/201547.6448.2347.0547.991,048,815
9/23/201547.9648.3347.6548.241,140,677
9/22/201547.8948.0247.4247.831,462,528
9/21/201550.2050.3049.3049.41966,548
9/18/201549.4650.0549.3149.32912,279
9/17/201550.2851.3550.2150.86526,476
9/16/201550.3350.6050.2250.36764,980
9/15/201549.7150.0049.4349.76866,855
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center