$49.28 -0.80 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Aug. 28, 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
11/19/201034.0634.2633.8334.141,760,472
11/18/201034.1634.3434.0734.261,918,215
11/17/201033.4233.6033.2933.332,570,988
11/16/201033.4033.4732.7532.962,644,011
11/15/201033.8933.9633.6033.602,565,573
11/12/201034.0334.2133.7234.002,608,956
11/11/201034.6034.6334.1434.392,069,569
11/10/201034.7234.9234.2434.862,247,387
11/9/201035.6335.7635.1635.321,335,332
11/8/201035.6235.6735.4035.511,439,872
11/5/201035.9236.1535.7335.884,369,447
11/4/201036.0236.3135.9636.313,234,509
11/3/201035.2735.5134.9335.472,347,116
11/2/201035.5935.7035.4235.582,123,992
11/1/201035.2035.2834.8335.022,424,673
10/29/201034.9935.2334.8335.112,037,590
10/28/201034.6834.9434.2334.792,389,314
10/27/201034.5234.7834.0034.382,427,791
10/26/201034.3534.5934.2034.541,718,784
10/25/201035.1235.2234.7334.841,812,737
10/22/201034.8534.9434.5134.58810,334
10/21/201034.7035.0634.4634.741,559,463
10/20/201034.4434.9234.4034.891,511,388
10/19/201034.4134.7834.0234.191,831,390
10/18/201034.9135.2734.8035.252,036,996
10/15/201035.5135.5134.9935.172,105,554
10/14/201035.0535.0634.6834.892,373,345
10/13/201034.7435.0034.6834.862,050,040
10/12/201033.7834.0233.4433.942,314,205
10/11/201034.2634.4934.1634.26920,868
10/8/201033.9434.2633.8534.211,495,551
10/7/201034.5234.5433.8434.041,410,438
10/6/201034.4034.4433.9934.161,703,890
10/5/201033.8534.4033.7534.272,394,632
10/4/201033.0133.2132.7432.871,727,083
10/1/201033.3633.3832.8833.123,272,311
9/30/201033.6633.7533.0633.251,915,093
9/29/201033.7733.8833.5433.631,222,654
9/28/201033.6933.8433.1933.731,482,530
9/27/201033.7933.8032.8933.422,907,805
9/24/201033.7434.1033.6634.021,658,604
9/23/201033.0833.3533.0333.131,076,135
9/22/201033.5833.7933.2533.341,652,176
9/21/201033.2933.6433.0433.341,808,090
9/20/201032.9033.2832.8433.211,993,360
9/17/201032.6732.8032.4232.773,573,043
9/16/201032.5632.7332.4032.693,120,125
9/15/201031.8032.4031.7532.293,811,368
9/14/201031.4432.0531.3331.863,274,002
9/13/201031.5331.6031.3331.492,286,716
9/10/201030.9131.0630.8130.981,538,427
9/9/201030.8630.9330.6430.721,319,703
9/8/201030.3330.5630.2530.261,494,115
9/7/201029.8229.8629.6629.731,179,254
9/3/201030.0030.2129.9330.201,274,001
9/2/201029.8929.9729.6629.701,523,803
9/1/201029.6529.9429.5529.702,384,212
8/31/201028.5528.8428.4928.611,250,000
8/30/201028.9429.1228.5928.631,976,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 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!