$40.02 +0.30 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNY historical data

Date Open High Low Close Volume
12/2/201639.6640.3339.5740.021,472,714
12/1/201639.9539.9939.6339.721,301,697
11/29/201640.2440.6540.1140.442,224,806
11/28/201639.8339.9239.6939.731,184,393
11/25/201639.9639.9639.7839.84710,745
11/23/201638.8439.4538.8039.442,420,588
11/22/201640.1540.1839.5639.862,904,594
11/21/201640.1740.2340.0540.161,171,528
11/18/201640.5440.6139.9840.032,216,938
11/17/201641.3241.3740.9140.991,878,707
11/16/201641.1641.4941.1441.171,532,711
11/15/201641.3241.6141.1141.491,731,683
11/14/201641.3341.4941.0841.444,212,295
11/11/201641.4541.5641.0241.041,375,108
11/10/201641.9942.4241.7741.832,494,342
11/9/201641.7342.4041.3342.014,739,634
11/8/201640.2740.3340.1140.161,973,671
11/7/201639.8339.9239.5239.631,791,775
11/4/201639.3540.0039.3539.943,324,750
11/3/201640.1740.2939.5139.514,011,646
11/2/201639.9340.0239.5039.752,325,445
11/1/201639.1539.5638.9739.032,748,765
10/31/201639.0139.0338.7138.891,943,800
10/28/201639.3739.3738.4038.844,655,027
10/27/201637.8138.0137.2537.252,175,449
10/26/201636.8537.2436.8137.061,835,837
10/25/201637.4737.5337.1637.393,604,176
10/24/201637.8337.8837.6037.761,216,344
10/21/201637.6637.8637.6037.752,046,302
10/20/201637.8538.2837.8038.072,272,655
10/19/201637.6637.7937.4837.521,526,806
10/18/201637.8237.9737.7237.733,901,951
10/17/201637.5737.5837.2837.352,024,179
10/14/201637.9838.1137.6437.752,767,018
10/13/201637.2237.8637.2037.735,585,951
10/12/201637.7037.9637.5737.954,841,290
10/11/201638.5938.6438.1638.224,276,287
10/10/201638.6438.8638.6438.661,544,621
10/7/201638.6938.7538.1938.531,609,571
10/6/201638.3338.5438.2138.512,842,039
10/5/201638.6238.6738.4138.561,387,666
10/4/201638.8038.8838.3038.402,679,657
10/3/201638.3138.4138.1738.321,358,011
9/30/201637.8838.2937.6738.192,666,407
9/29/201638.3938.4837.7137.837,285,157
9/28/201638.3938.6938.1938.674,945,009
9/27/201637.8938.2437.8338.151,687,050
9/26/201638.1138.1537.9238.041,794,701
9/23/201638.3038.5438.2838.351,086,862
9/22/201638.7438.9038.3938.572,606,995
9/21/201638.8538.9337.9338.383,078,237
9/20/201639.1739.2138.9238.97952,419
9/19/201638.9339.0038.6638.701,135,402
9/16/201638.5738.6238.3338.432,016,914
9/15/201638.7439.0438.6038.923,159,045
9/14/201639.0739.5439.0639.222,294,933
9/13/201639.3939.5038.9439.196,683,609
9/12/201638.8839.8638.8539.826,991,331
9/9/201639.6739.6839.1939.192,354,721
9/8/201639.9340.1839.8640.092,797,399
9/7/201639.3739.6339.3339.60935,437
9/6/201639.1039.4439.1039.381,110,634
9/2/201639.2739.3039.0239.181,306,073
9/1/201638.3338.5238.1738.412,106,302
8/31/201638.5138.5738.3038.471,617,331
8/30/201638.7838.9938.7538.781,149,972
8/29/201638.7339.0138.7138.931,337,589
8/26/201638.9139.2038.5138.792,139,080
8/25/201638.6738.7538.3738.451,652,336
8/24/201639.0839.2438.5838.672,444,965
8/23/201638.9939.2638.8939.055,765,280
8/22/201639.2739.6539.2439.402,226,661
8/19/201639.2839.7339.1639.671,112,246
8/18/201639.4839.8339.4739.76724,604
8/17/201639.7939.9339.5339.751,210,731
8/16/201639.9840.2139.8739.90876,600
8/15/201640.0840.3240.0340.03644,487
8/12/201640.2640.3240.0640.161,329,169
8/11/201640.0340.3239.9640.29898,154
8/10/201639.9840.0439.6439.831,537,416
8/9/201640.2540.6040.2340.51918,616
8/8/201640.1640.2439.9840.061,348,068
8/5/201640.0240.3239.9240.322,250,108
8/4/201640.4340.6840.2840.382,392,386
8/3/201640.6641.0840.6440.952,208,320
8/2/201641.7541.8941.3641.573,130,375
8/1/201642.2242.7542.0442.491,589,086
7/29/201641.6442.7441.6242.632,060,444
7/28/201642.5242.7042.2242.601,003,077
7/27/201642.1142.4641.9642.43896,872
7/26/201642.2642.4041.9442.111,374,222
7/25/201642.1542.1941.8342.141,732,383
7/22/201642.2542.4541.9842.313,198,910
7/21/201641.7942.0341.7541.901,464,173
7/20/201641.6741.9641.5841.89817,804
7/19/201641.0441.2740.9841.191,407,331
7/18/201641.4441.8041.3341.581,457,777
7/15/201641.8741.9341.6041.683,319,205
7/14/201642.3342.3641.8041.971,729,043
7/13/201641.9842.5041.9442.038,114,235
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center