$46.39 -0.42 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Dec. 19, 2014 | 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
3/17/201038.9539.0638.7038.881,312,100
3/16/201038.9139.4838.8439.441,350,100
3/15/201038.3538.6038.1438.561,699,900
3/12/201038.3338.3337.8538.041,365,300
3/11/201038.0638.1937.7838.19858,500
3/10/201038.1238.4938.1138.27758,700
3/9/201038.0638.3138.0338.18634,100
3/8/201038.2038.2837.9238.151,334,500
3/5/201037.4838.1437.3338.141,159,800
3/4/201037.2937.4037.0037.231,019,100
3/3/201037.4037.8737.3337.641,522,200
3/2/201037.1137.4037.0037.27598,200
3/1/201036.9037.1136.7137.041,258,500
2/26/201036.1536.7936.0036.602,978,300
2/25/201035.5936.1935.3836.192,063,600
2/24/201036.6436.8836.2036.362,294,700
2/23/201036.7636.9336.1736.291,763,500
2/22/201037.0937.1736.6736.80645,600
2/19/201036.7237.2036.5437.12973,400
2/18/201037.0437.2136.9037.021,171,100
2/17/201037.2337.2536.6036.701,124,200
2/16/201036.2736.8836.1436.752,202,800
2/12/201036.1136.3235.8236.21904,000
2/11/201036.0336.1835.5536.121,362,200
2/10/201036.1836.2735.4735.961,455,500
2/9/201035.9436.6835.8836.291,187,000
2/8/201036.0436.4335.8835.911,674,600
2/5/201035.7735.9534.9035.512,391,900
2/4/201037.5337.6036.5636.60873,300
2/3/201037.8337.9337.4637.51727,600
2/2/201037.3337.7037.1437.62954,600
2/1/201037.0037.1736.8137.051,514,200
1/29/201037.2837.6036.7536.814,445,600
1/28/201037.4137.4236.3236.414,931,100
1/27/201037.7537.9937.6337.901,550,900
1/26/201038.0738.4537.9438.121,954,400
1/25/201038.1738.2137.9037.901,150,100
1/22/201038.5538.7738.0838.101,753,400
1/21/201039.9240.0038.6838.882,045,900
1/20/201040.8440.9239.7640.193,452,700
1/19/201040.6241.3640.6241.311,757,600
1/15/201041.4341.5640.6541.051,152,700
1/14/201041.1641.5941.0941.551,309,300
1/13/201040.6640.8340.4640.711,226,900
1/12/201040.2840.6940.1940.53785,500
1/11/201040.8540.9440.6840.86650,300
1/8/201039.9740.2239.7140.19847,800
1/7/201039.8340.1539.7140.061,389,800
1/6/201040.1240.2839.8140.281,502,700
1/5/201040.4140.5240.1140.301,267,300
1/4/201040.3441.0040.3440.821,975,100
12/31/200939.8640.1939.2739.27429,800
12/30/200939.6839.8539.5039.77701,300
12/29/200940.7940.8040.2040.31579,800
12/28/200940.4440.4740.1340.38639,700
12/24/200940.1240.1239.7639.87256,500
12/23/200940.2140.2239.6539.70704,800
12/22/200939.6739.8239.3539.421,404,000
12/21/200938.9339.4138.9339.072,698,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center