$49.76 +0.23 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Jul. 1, 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
2/6/201548.1648.5047.8448.057,486,116
2/5/201548.0748.7047.8948.422,380,647
2/4/201546.1647.0046.0047.003,341,269
2/3/201546.7147.1546.5946.931,446,104
2/2/201546.1846.7046.1246.692,044,848
1/30/201546.3846.6446.0246.091,985,226
1/29/201546.6247.0046.3447.001,152,225
1/28/201546.5546.7745.9546.051,872,210
1/27/201546.2746.8346.1446.60803,869
1/26/201546.6846.9746.1946.733,190,265
1/23/201546.2647.3646.1946.883,819,549
1/22/201546.3546.8546.1346.732,321,237
1/21/201546.2946.8045.9646.761,877,989
1/20/201547.0047.0746.2046.662,441,316
1/16/201545.4446.5845.4446.364,359,235
1/15/201544.9045.3544.6545.001,645,926
1/14/201544.7145.2044.6644.801,781,559
1/13/201545.5045.6644.6245.091,573,187
1/12/201544.9745.0944.2644.921,764,438
1/9/201545.1545.1844.0544.554,088,656
1/8/201545.0245.7944.9945.404,769,721
1/7/201543.8444.6843.7844.6813,939,607
1/6/201544.1545.9943.8445.116,742,180
1/5/201544.0744.2843.5744.004,633,219
1/2/201545.7546.0345.1845.521,166,118
12/31/201445.8046.0745.5245.61876,417
12/30/201446.0246.1645.6145.611,454,768
12/29/201446.1046.4346.0846.341,465,751
12/26/201446.2046.3946.0146.15693,274
12/24/201445.9646.3545.9146.35433,447
12/23/201446.3646.4145.6645.851,437,773
12/22/201446.2546.2945.8945.961,504,310
12/19/201446.0146.4045.5746.391,772,967
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
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!