$38.79 +0.34 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
11/10/201545.0345.1444.7344.951,069,543
11/9/201545.5245.5545.0745.441,986,368
11/6/201547.3847.4046.2546.605,315,825
11/5/201550.9250.9250.2850.42957,382
11/4/201550.4250.4549.6850.14816,206
11/3/201550.5050.5050.0250.181,135,050
11/2/201550.8250.9550.5650.681,493,883
10/30/201550.1750.7450.1650.341,049,058
10/29/201548.3949.8748.3949.631,884,066
10/28/201551.5651.8850.9451.49814,200
10/27/201550.3450.8050.3450.55928,429
10/26/201550.7551.0150.5850.70571,910
10/23/201550.7651.2550.6851.11670,484
10/22/201549.8250.0549.4749.881,104,891
10/21/201549.6349.6948.7049.153,410,627
10/20/201549.8849.8849.1549.29640,854
10/19/201550.4150.5649.9850.46712,738
10/16/201549.9850.5449.9450.54759,965
10/15/201549.7450.3349.6850.281,317,883
10/14/201548.5948.9948.4548.49912,946
10/13/201548.9049.1448.4248.53684,263
10/12/201549.0749.6349.0649.34990,988
10/9/201548.6648.8648.5048.75934,214
10/8/201548.4448.7548.2948.722,792,422
10/7/201548.0448.3547.7048.331,577,158
10/6/201549.0849.4048.4948.942,673,611
10/5/201549.2749.4148.8849.191,223,887
10/2/201547.2548.3447.0748.271,106,680
10/1/201547.6847.7547.0547.551,347,646
9/30/201547.8247.9747.0847.471,978,246
9/29/201546.2746.9246.0246.642,711,294
9/28/201547.4447.5246.6346.702,056,213
9/25/201548.9048.9247.2447.491,480,403
9/24/201547.6448.2347.0547.991,048,815
9/23/201547.9648.3347.6548.241,140,677
9/22/201547.8948.0247.4247.831,462,528
9/21/201550.2050.3049.3049.41966,548
9/18/201549.4650.0549.3149.32912,279
9/17/201550.2851.3550.2150.86526,476
9/16/201550.3350.6050.2250.36764,980
9/15/201549.7150.0049.4349.76866,855
9/14/201549.9350.0549.3549.72546,046
9/11/201549.6250.2749.6050.23454,705
9/10/201549.6550.1049.5649.77740,687
9/9/201550.8750.9449.4849.69786,929
9/8/201549.8550.0549.4050.011,762,827
9/4/201548.3948.6748.1148.45547,450
9/3/201550.0550.1849.3449.571,082,933
9/2/201549.1649.3748.8549.231,435,051
9/1/201548.3248.4047.8248.111,354,449
8/31/201549.4249.5548.9248.921,805,719
8/28/201549.5149.7049.1649.281,091,901
8/27/201549.5550.2949.2250.081,163,526
8/26/201549.1649.2648.0149.133,156,502
8/25/201550.0650.0847.7947.833,860,342
8/24/201547.9348.0046.8947.683,122,827
8/21/201550.7851.2449.5149.511,454,474
8/20/201551.7751.7850.7250.72852,676
8/19/201551.9152.3651.5352.03643,841
8/18/201552.7552.7552.3052.30722,210
8/17/201552.2352.8352.0952.832,512,438
8/14/201552.5052.6752.1252.48605,746
8/13/201553.1253.4453.0053.26841,333
8/12/201553.1153.4052.6653.401,353,820
8/11/201554.7154.8554.1254.39776,273
8/10/201554.3154.9854.3154.98629,377
8/7/201553.7554.0053.4953.88509,301
8/6/201554.8854.9654.2754.461,855,363
8/5/201554.3154.7854.2254.71885,131
8/4/201553.7153.8753.4353.49537,546
8/3/201554.0954.1853.4453.482,146,301
7/31/201553.9054.2553.6453.99862,028
7/30/201552.8353.5852.4653.57863,111
7/29/201553.7454.0452.6452.641,293,027
7/28/201553.3653.8353.1453.81995,667
7/27/201553.4753.6553.0053.33932,410
7/24/201553.8654.0953.1553.541,864,076
7/23/201553.6854.0853.3753.371,501,760
7/22/201553.1053.2452.8653.091,288,025
7/21/201553.1653.2252.9652.992,684,665
7/20/201553.7653.7653.1053.252,254,897
7/17/201553.7553.7953.3253.60937,155
7/16/201553.8053.9353.5353.53878,741
7/15/201553.3053.5852.9252.991,042,988
7/14/201552.7353.3452.6253.341,767,773
7/13/201552.4452.4952.1052.102,036,057
7/10/201551.9551.9551.1851.492,995,033
7/9/201549.2249.4748.7848.781,118,813
7/8/201548.1948.3847.7848.06725,710
7/7/201547.7148.4447.1048.201,855,549
7/6/201548.0148.8147.9148.151,523,214
7/2/201549.7149.7549.2849.47945,148
7/1/201549.6949.9849.4049.761,175,652
6/30/201550.6250.6449.0849.531,750,709
6/29/201550.1850.6149.7049.841,812,090
6/26/201552.2352.4051.6451.88997,559
6/25/201551.7051.8351.2251.491,161,784
6/24/201551.6751.9251.4351.645,083,428
6/23/201551.5851.6451.2151.212,227,121
6/22/201551.0651.8550.8751.011,645,693
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center