$46.15 -0.67 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Dec. 19, 2014 | 12:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNY historical data

Date Open High Low Close Volume
12/18/201446.7946.9846.4846.814,568,785
12/17/201445.5446.4645.5145.983,804,332
12/16/201444.3246.0844.3045.384,095,982
12/15/201445.1445.2844.2444.405,288,546
12/12/201446.0146.2145.0845.161,861,397
12/11/201446.3446.8546.1746.212,688,175
12/10/201446.3546.3745.7645.861,024,828
12/9/201446.1046.2445.8346.241,503,820
12/8/201446.8447.0046.5446.692,112,067
12/5/201446.6546.9146.4646.752,995,643
12/4/201447.3747.3846.7546.755,033,828
12/3/201448.0348.2347.9348.112,305,240
12/2/201448.3148.4547.9148.451,747,121
12/1/201448.8948.9848.7048.731,749,839
11/28/201448.1648.4848.1548.29565,469
11/26/201447.7348.1247.7148.091,169,258
11/25/201447.4947.8247.4447.651,516,289
11/24/201447.0047.3146.8647.312,004,754
11/21/201447.2247.3646.8147.151,582,578
11/20/201446.6547.1946.3746.575,687,227
11/19/201448.4148.4347.9648.091,636,666
11/18/201447.9848.5847.9648.364,571,244
11/17/201446.8747.5746.8347.544,236,645
11/14/201446.4346.8146.3246.683,007,173
11/13/201446.5646.9146.4246.533,213,058
11/12/201446.5246.9846.2146.564,207,796
11/11/201446.7547.1646.5547.142,274,284
11/10/201446.0946.4245.9646.193,142,386
11/7/201445.1745.6945.0145.693,429,488
11/6/201445.6446.0245.5345.862,758,400
11/5/201445.6745.8445.4045.701,864,316
11/4/201445.6845.7045.0845.491,721,795
11/3/201445.5545.7845.4145.784,788,289
10/31/201445.9846.6445.9846.245,001,568
10/30/201445.4945.7945.1145.705,422,074
10/29/201445.3745.7244.5045.2216,821,975
10/28/201448.2248.6047.1548.078,867,279
10/27/201452.7853.4452.6252.822,411,517
10/24/201453.7054.0253.5254.021,483,434
10/23/201453.3753.8553.2153.531,496,865
10/22/201452.8853.0352.5252.631,787,582
10/21/201451.4152.3251.3652.151,679,775
10/20/201450.7651.7850.7251.78632,637
10/17/201451.3452.0351.0051.801,398,660
10/16/201450.0851.1150.0050.642,917,230
10/15/201451.7351.8750.5051.501,848,762
10/14/201452.5552.8552.2352.251,277,372
10/13/201452.8252.9952.2452.30830,884
10/10/201452.6852.9252.3552.43910,944
10/9/201453.5753.7252.9953.081,359,725
10/8/201453.5354.4853.2754.48857,180
10/7/201454.0854.1553.7553.75808,722
10/6/201454.9255.0354.4554.85373,338
10/3/201454.2354.7554.0054.751,075,539
10/2/201455.5755.6154.4555.001,012,340
10/1/201456.3956.3955.6555.88533,668
9/30/201456.2956.7856.1456.43699,214
9/29/201455.4555.7555.3555.71495,212
9/26/201456.1356.4055.9056.09624,300
9/25/201456.6656.6955.4155.851,107,948
9/24/201456.7557.1556.3656.931,746,174
9/23/201456.2856.5255.7655.761,398,282
9/22/201457.3957.4256.7257.291,428,560
9/19/201456.7057.0856.6656.69875,250
9/18/201457.1657.2656.8856.981,873,637
9/17/201456.5556.9056.3956.52846,404
9/16/201455.8056.3155.7956.18526,847
9/15/201456.1956.4956.1156.11639,946
9/12/201456.0056.4955.8356.43595,981
9/11/201455.4555.7355.3055.731,223,304
9/10/201455.5756.0055.4355.841,749,181
9/9/201455.4055.8555.2255.80821,328
9/8/201455.6055.7355.2155.52869,711
9/5/201455.3155.8055.1255.76783,117
9/4/201455.6955.9555.4455.62675,699
9/3/201455.6855.9455.5255.731,164,046
9/2/201454.8155.1654.6854.971,519,891
8/29/201454.8655.0354.3154.70751,984
8/28/201454.4354.8454.3354.702,577,940
8/27/201454.8055.3554.7155.21873,989
8/26/201454.2754.9554.2654.791,127,004
8/25/201453.1553.8853.0453.72736,708
8/22/201452.7953.0152.4152.681,833,663
8/21/201453.3353.7453.2653.74927,059
8/20/201452.6752.9052.4552.791,668,859
8/19/201452.9953.3152.9353.291,603,000
8/18/201453.1153.4453.1053.441,029,863
8/15/201453.1853.3652.1052.462,765,080
8/14/201452.5552.8552.5252.851,006,994
8/13/201452.4352.5852.2252.411,818,079
8/12/201451.7052.0551.6352.05709,518
8/11/201452.2252.4352.0052.09836,239
8/8/201451.8552.3251.6552.32783,140
8/7/201452.1352.2551.2851.43812,400
8/6/201451.9952.6251.9952.50949,270
8/5/201453.3053.3652.7052.97364,829
8/4/201453.4053.7253.1053.72594,909
8/1/201453.2353.3052.7553.193,368,268
7/31/201453.2353.4552.2752.271,079,092
7/30/201451.8252.1851.4252.182,371,333
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center