$49.47 -0.29 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Jul. 2, 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
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
4/8/201552.0452.0751.3151.48868,495
4/7/201551.9052.0751.5351.591,264,709
4/6/201551.2551.7451.1651.171,107,182
4/2/201550.8451.1950.7151.053,148,720
4/1/201550.3350.3349.6849.931,241,453
3/31/201549.2249.6449.1049.441,677,313
3/30/201550.2050.4450.0450.24811,266
3/27/201549.5750.1449.3649.971,057,851
3/26/201549.8849.8848.6648.802,739,974
3/25/201550.9851.0550.1950.301,621,831
3/24/201551.3251.4751.0351.121,076,413
3/23/201550.9951.3050.7350.981,449,652
3/20/201550.3151.0750.0850.642,367,619
3/19/201549.2349.6049.1649.471,208,362
3/18/201549.2650.4549.1050.201,628,307
3/17/201548.7149.1448.5548.971,495,721
3/16/201548.1748.8648.1448.622,198,756
3/13/201547.1547.3546.9347.071,221,684
3/12/201547.3047.5847.2447.561,574,271
3/11/201546.9247.2446.7946.931,429,192
3/10/201546.4346.5046.1546.341,884,546
3/9/201547.6347.6847.4247.571,129,195
3/6/201547.6847.8347.4047.421,075,484
3/5/201548.7348.7348.2748.361,529,795
3/4/201548.1648.3647.7948.341,743,135
3/3/201548.5548.6448.0048.081,115,232
3/2/201548.3148.4648.2048.291,343,573
2/27/201548.7249.1548.5248.861,444,463
2/26/201549.0949.1848.6448.872,660,231
2/25/201550.2550.6250.2150.411,440,246
2/24/201549.8250.4749.6650.391,046,396
2/23/201550.2950.5750.2050.22857,424
2/20/201549.1150.3349.0750.102,027,792
2/19/201549.9150.1149.6350.102,046,078
2/18/201549.2549.4449.0549.25875,837
2/17/201549.0149.2548.6049.191,075,604
2/13/201549.2449.6649.2049.421,739,312
2/12/201548.0948.6048.0848.60847,169
2/11/201548.0048.2147.8148.16900,112
2/10/201548.4848.5648.0948.251,062,890
  • Showing 1-100 of 1,258 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!