$52.15 +0.37 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Oct. 21, 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
1/6/201452.0752.3151.9751.992,947,312
1/3/201451.7552.1751.6652.042,223,624
1/2/201451.8751.9251.3751.753,647,204
12/31/201353.2253.6353.1353.63948,283
12/30/201352.4553.0452.3452.89997,983
12/27/201352.6152.9252.4852.80793,657
12/26/201352.0952.2951.8752.24293,335
12/24/201351.5651.8951.5351.68198,162
12/23/201351.3851.9651.1651.96760,983
12/20/201351.2651.8451.2251.841,308,706
12/19/201350.9451.5350.8251.532,428,902
12/18/201350.3851.1249.8650.86846,985
12/17/201349.9950.2449.7450.171,418,073
12/16/201350.3550.6550.1850.59668,884
12/13/201349.6849.7249.2949.70937,135
12/12/201350.3550.6550.0050.111,643,821
12/11/201350.8250.9250.0450.13810,819
12/10/201350.7050.7250.0750.071,137,358
12/9/201350.7450.7850.5150.68734,260
12/6/201350.6351.3250.6351.07618,166
12/5/201350.7451.0650.5650.672,488,955
12/4/201350.2750.9650.1450.911,484,714
12/3/201351.4351.5750.6650.701,168,402
12/2/201352.1852.3451.7152.002,380,720
11/29/201353.1953.2352.8352.831,574,476
11/27/201353.2253.2252.5752.642,049,740
11/26/201353.1453.1452.6852.93977,873
11/25/201352.9553.0252.6552.76376,243
11/22/201353.0353.0552.6152.993,084,150
11/21/201352.9752.9952.4652.592,562,448
11/20/201353.3853.6752.6652.92524,047
11/19/201353.3753.5153.1553.28632,945
11/18/201354.4054.4953.9154.00643,007
11/15/201353.6454.0553.5153.96775,210
11/14/201352.6853.3052.6353.05529,645
11/13/201352.1352.9952.1252.99802,230
11/12/201352.7952.9452.6052.81476,118
11/11/201352.6352.9852.5152.72402,580
11/8/201351.4852.4551.4852.451,143,834
11/7/201353.3753.3952.1952.19466,574
11/6/201353.6053.8053.4053.40758,187
11/5/201352.3952.7952.1652.751,357,035
11/4/201352.7552.9652.5952.88468,139
11/1/201352.7252.7652.2052.69779,592
10/31/201353.7353.9453.2653.48695,673
10/30/201353.0753.8152.8152.811,038,047
10/29/201352.0852.1551.7951.921,427,696
10/28/201351.9252.1551.8052.09527,420
10/25/201352.0552.2451.7052.243,283,774
10/24/201351.5351.7251.3551.563,162,425
10/23/201350.9651.3550.9551.24866,835
10/22/201351.3651.6851.2051.35767,392
10/21/201350.3850.6250.3050.61691,524
10/18/201349.9450.3749.7950.25956,999
10/17/201349.8050.1649.6850.13629,540
10/16/201349.1949.5649.0249.29750,297
10/15/201349.5449.6849.2949.29576,751
10/14/201349.6550.1049.6050.10476,903
10/11/201349.7149.9949.6749.99563,593
10/10/201349.2249.4949.1249.42721,359
10/9/201349.1049.1248.4348.753,012,611
10/8/201350.4050.4449.5249.521,066,835
10/7/201350.5750.8150.4750.57491,610
10/4/201350.5750.8150.4950.501,058,968
10/3/201350.6350.9150.3350.411,852,860
10/2/201350.7650.8150.3450.661,300,858
10/1/201350.9051.2150.7851.17483,841
9/30/201350.6550.7350.3650.63634,285
9/27/201350.6450.9350.4950.741,003,109
9/26/201350.6950.7650.0950.201,302,611
9/25/201350.3650.7150.3250.32748,128
9/24/201350.5650.7350.0550.54713,007
9/23/201350.8750.9050.3450.441,395,933
9/20/201351.3651.5051.0151.054,351,799
9/19/201350.6850.9650.5050.846,951,589
9/18/201348.8350.4548.8250.424,685,500
9/17/201348.7949.2648.7849.262,200,136
9/16/201348.4448.4947.9547.952,392,222
9/13/201347.9348.2047.7247.961,615,748
9/12/201348.2948.3947.8847.961,733,149
9/11/201349.1749.4249.0449.212,081,586
9/10/201348.9649.0648.7749.001,694,695
9/9/201348.0948.5247.9348.201,120,512
9/6/201348.2448.9047.9248.761,488,664
9/5/201347.6648.1347.5747.85781,900
9/4/201347.0648.0447.0147.942,171,119
9/3/201348.2648.3546.9547.645,158,586
8/30/201348.7248.7247.7547.782,450,717
8/29/201348.6849.2548.6249.143,778,436
8/28/201349.3549.4048.8749.0210,014,438
8/27/201350.2350.6049.5549.556,619,615
8/26/201351.0151.4250.7550.802,568,847
8/23/201350.0550.5049.8650.501,957,773
8/22/201350.6450.6950.1350.253,019,422
8/21/201351.2351.3550.1950.196,403,193
8/20/201351.9852.0551.6351.75909,754
8/19/201351.8451.9051.4751.60587,032
8/16/201351.8551.8551.4951.731,002,886
8/15/201351.2551.7050.7651.532,360,526
8/14/201351.7752.0851.7251.881,945,909
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center