$48.09 +0.44 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Nov. 26, 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
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
8/13/201351.6352.2451.5052.241,893,159
8/12/201351.5051.8951.5051.791,621,676
8/9/201352.5952.8652.4952.811,394,583
8/8/201352.9052.9952.4152.792,292,858
8/7/201352.0752.5451.9152.284,281,878
8/6/201352.0252.1551.5551.813,710,421
8/5/201350.7351.1750.5951.021,986,196
8/2/201350.6251.1550.6151.154,677,758
8/1/201350.7251.1550.4551.052,826,906
7/31/201353.0653.5351.4851.482,805,876
7/30/201353.3553.4552.8052.80622,277
7/29/201352.8652.9852.5852.58494,238
7/26/201353.0253.3652.7653.03549,808
7/25/201352.7353.2452.5653.241,084,434
7/24/201353.0053.0352.5452.85684,909
7/23/201352.8653.0052.6052.71467,285
7/22/201352.8053.1752.7753.17407,823
7/19/201352.0052.5651.9452.34508,533
7/18/201352.3153.0852.2353.08596,814
7/17/201352.2452.3851.7552.20662,909
7/16/201352.0252.0551.6651.90561,221
7/15/201352.6452.7352.2052.45560,484
7/12/201352.1352.4051.7852.40847,705
7/11/201352.1552.5651.7152.521,160,276
7/10/201350.8951.0550.6650.991,134,153
7/9/201351.8451.8951.2251.28992,611
7/8/201351.8452.0951.4851.68507,914
7/5/201351.6551.8450.6751.07868,747
7/3/201350.4450.6450.0850.49411,089
7/2/201351.2151.5950.8350.89607,285
7/1/201352.0852.2251.6651.66898,085
6/28/201351.9652.2151.4651.51573,876
6/27/201352.0652.6851.8251.821,607,156
6/26/201351.3351.8051.1251.801,206,013
6/25/201349.8649.9949.3349.772,067,197
6/24/201349.8250.4949.7550.161,721,229
6/21/201351.3651.6150.7951.351,929,546
6/20/201351.9552.0450.7850.901,499,905
6/19/201354.4554.6753.3053.40541,789
6/18/201354.5154.6954.3054.56581,132
6/17/201355.1955.4754.8955.021,264,618
6/14/201353.8154.1053.4753.74374,612
6/13/201353.2153.9953.0653.99371,286
6/12/201354.1054.2353.4453.52906,320
6/11/201352.7353.3152.6552.99556,608
6/10/201353.5053.5953.1753.29470,136
6/7/201352.8853.8652.7553.37693,064
6/6/201352.5853.1952.3752.992,654,936
6/5/201352.8753.0052.4052.631,401,293
6/4/201353.1853.6252.9253.50897,136
6/3/201353.2353.4552.5153.221,484,939
5/31/201353.9654.1953.0953.091,360,363
5/30/201354.6655.0654.5854.58501,598
5/29/201354.8854.9053.9154.37914,651
5/28/201355.6255.9455.4255.422,648,854
5/24/201354.8054.8854.3654.861,340,738
5/23/201354.3655.1554.2554.561,184,900
5/22/201355.0655.8654.7455.051,098,313
5/21/201354.3255.0554.1955.051,564,015
5/20/201354.1454.4053.8453.84972,253
5/17/201354.0554.6854.0354.501,646,118
5/16/201354.5054.9854.0954.211,283,775
5/15/201354.0454.7253.9754.48699,682
5/14/201354.8455.1054.7254.781,420,619
5/13/201354.6755.1154.5654.83584,091
5/10/201355.0455.1654.7154.96935,865
5/9/201354.3154.6054.2054.30555,309
5/8/201354.7855.0854.6154.79837,219
5/7/201353.9353.9653.4253.631,368,937
5/6/201353.5553.7052.9853.041,075,183
5/3/201355.3255.7755.2255.641,590,802
5/2/201353.4155.0053.3955.002,197,010
5/1/201353.2153.5752.6952.871,622,741
4/30/201354.3454.6153.3553.352,015,736
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center