$42.85 -0.77 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Apr. 28, 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
4/28/201642.9243.2442.5642.852,127,600
4/27/201643.6743.7843.5043.621,377,923
4/26/201643.7144.0443.6344.04976,570
4/25/201644.3244.4244.1744.32819,871
4/22/201644.2044.3943.9844.20746,592
4/21/201644.3044.5044.1044.221,576,062
4/20/201644.1644.3743.8344.111,080,091
4/19/201644.2444.3343.9844.191,050,170
4/18/201643.4944.0143.4643.721,576,851
4/15/201643.5443.9443.5143.774,098,927
4/14/201643.5544.3443.4744.196,514,850
4/13/201642.5043.3242.4643.292,091,585
4/12/201642.0442.3741.7042.27900,415
4/11/201642.5842.6742.1942.19662,193
4/8/201642.5342.6242.2242.36868,235
4/7/201642.5542.7142.1542.181,335,622
4/6/201641.7942.8141.7942.781,168,381
4/5/201641.2241.3540.9841.272,768,732
4/4/201642.1442.4141.8341.843,918,107
4/1/201639.5240.5939.4840.332,951,962
3/31/201640.5840.6540.1640.166,513,275
3/30/201640.2640.8340.2540.695,597,225
3/29/201639.1540.0038.9539.945,798,866
3/28/201639.0039.0438.7538.752,075,378
3/24/201638.5838.8738.5138.872,236,777
3/23/201639.8839.8839.2739.401,164,799
3/22/201639.1240.0139.0739.902,258,676
3/21/201639.9040.0639.7640.021,877,794
3/18/201640.0740.1639.8239.992,049,335
3/17/201640.3740.5540.1840.401,812,518
3/16/201640.7340.9340.3240.763,620,813
3/15/201641.1741.3040.9841.151,544,205
3/14/201641.5341.7541.4641.64827,664
3/11/201641.3241.4641.1341.46744,595
3/10/201641.0641.3840.2540.49951,387
3/9/201640.1840.3740.0040.242,060,474
3/8/201639.9740.1339.8439.991,123,778
3/7/201639.2740.0639.2239.932,781,681
3/4/201639.7840.0239.4239.81998,747
3/3/201638.9939.6638.9539.621,829,764
3/2/201639.8840.1939.7340.191,072,992
3/1/201639.8840.2239.6840.22896,100
2/29/201639.5639.9539.3739.55874,752
2/26/201640.3640.4940.0140.15869,814
2/25/201639.3640.8239.3240.303,911,731
2/24/201637.7339.0537.6339.043,097,469
2/23/201638.9039.0538.6138.611,504,737
2/22/201639.2739.4339.0639.121,299,785
2/19/201638.8539.1238.7039.032,010,546
2/18/201639.4939.6039.1739.201,697,967
2/17/201639.2039.5439.1139.332,538,045
2/16/201638.7939.0138.5538.812,345,754
2/12/201638.3938.9838.3338.982,598,188
2/11/201638.5938.6438.1338.373,582,525
2/10/201638.4338.8938.3138.492,334,505
2/9/201638.3839.0438.3338.872,658,733
2/8/201639.0939.5638.9239.211,246,954
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center