$49.57 +0.34 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Sep. 3, 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
6/26/201453.2653.3052.6052.97826,498
6/25/201453.3553.5353.1953.50987,837
6/24/201454.1254.2653.7353.78965,392
6/23/201454.1754.3553.9054.35632,201
6/20/201454.3654.6054.3054.52897,280
6/19/201454.2454.4254.0454.405,152,926
6/18/201454.0254.0453.5753.741,416,411
6/17/201453.5954.0753.5654.01530,098
6/16/201453.8253.9153.4753.84364,985
6/13/201453.6453.9553.6053.78467,413
6/12/201453.6753.7753.5053.69449,919
6/11/201453.7253.7553.4253.602,533,838
6/10/201453.8954.1153.7453.80797,013
6/9/201453.5153.8253.4453.82378,314
6/6/201454.0054.1053.8154.10416,966
6/5/201453.6754.0053.5554.00774,633
6/4/201453.4653.5453.2753.54649,643
6/3/201453.1453.2953.0053.292,610,232
6/2/201453.1053.1952.8753.05946,709
5/30/201453.1253.6053.0453.30845,313
5/29/201453.1053.2853.0153.28632,145
5/28/201452.9053.1252.6052.991,043,337
5/27/201453.2153.3152.8353.18724,472
5/23/201452.8452.9652.6752.79228,579
5/22/201452.4852.9552.4352.841,364,023
5/21/201452.6353.0952.6053.08374,929
5/20/201452.8552.9952.4452.56391,602
5/19/201452.7453.0052.6153.00495,187
5/16/201452.9053.1052.6853.101,097,722
5/15/201452.3952.7652.0352.61746,411
5/14/201453.1053.2852.5852.581,463,708
5/13/201452.6252.6552.3452.43511,678
5/12/201452.8252.8752.5552.80876,389
5/9/201452.3652.4751.9851.98827,129
5/8/201452.8053.0152.5352.661,340,423
5/7/201452.6653.3752.3553.10849,026
5/6/201454.4054.5754.1854.36578,768
5/5/201453.6554.6453.5854.54583,271
5/2/201453.7554.2053.6654.031,884,593
5/1/201454.1054.4553.9954.41862,461
4/30/201454.2354.2353.8053.801,301,106
4/29/201453.0053.4852.8553.332,307,383
4/28/201453.6753.8253.0153.751,872,813
4/25/201453.0053.0252.5052.83676,541
4/24/201453.1953.2052.6752.72512,890
4/23/201453.4753.5153.1253.17822,304
4/22/201453.2553.4952.9153.391,657,937
4/21/201452.5452.5452.2252.34483,162
4/17/201451.9552.5051.7952.34863,741
4/16/201451.7651.8751.4051.67624,791
4/15/201451.6151.6550.8451.54896,766
4/14/201451.6551.8451.3751.71623,383
4/11/201451.4251.7951.0951.231,527,442
4/10/201452.9852.9951.7751.791,744,196
4/9/201452.7653.0052.3953.002,846,212
4/8/201452.2352.7352.1852.501,116,666
4/7/201451.8951.9351.2851.823,269,113
4/4/201451.8852.1151.2351.232,053,804
4/3/201452.0952.2251.8152.048,366,426
4/2/201451.6752.0451.6452.021,681,901
4/1/201451.8052.0051.6851.84573,177
3/31/201452.5852.7452.1652.28507,544
3/28/201452.1252.2551.9051.98362,872
3/27/201451.5851.8851.4251.75554,477
3/26/201452.2052.3851.8852.001,638,876
3/25/201451.6952.3051.6252.081,524,612
3/24/201451.3651.4150.5051.10857,253
3/21/201451.2251.7050.7450.741,737,834
3/20/201449.8450.5349.8250.261,560,106
3/19/201450.6951.1250.2150.464,237,407
3/18/201450.4350.6850.2150.412,243,988
3/17/201450.2250.5050.0750.07869,319
3/14/201449.7950.0249.4049.701,615,967
3/13/201450.8150.8949.3849.71958,100
3/12/201450.6350.9150.4850.79526,622
3/11/201451.8351.9451.1351.19478,365
3/10/201452.6052.7652.0852.271,013,422
3/7/201452.3852.3851.6251.931,243,034
3/6/201452.4052.5652.1852.54855,665
3/5/201451.8152.0451.7151.801,385,915
3/4/201452.1952.2551.7551.99833,114
3/3/201451.8451.8450.3850.771,623,050
2/28/201451.7752.2151.4951.841,102,859
2/27/201451.3751.7951.3051.491,020,984
2/26/201451.4251.7251.2851.461,002,944
2/25/201450.9551.3750.7951.301,064,490
2/24/201450.8051.5850.7551.351,158,246
2/21/201450.5950.9350.5350.691,224,952
2/20/201450.2650.7650.0850.571,098,855
2/19/201450.6050.7650.3750.421,752,043
2/18/201450.5450.7050.2750.431,285,339
2/14/201449.8550.4849.7450.422,214,949
2/13/201449.1549.6149.1149.491,537,123
2/12/201449.2349.5849.1449.161,232,399
2/11/201448.8149.4448.7249.442,705,562
2/10/201449.3149.3547.6548.114,288,260
2/7/201447.8448.6747.7248.434,794,330
2/6/201447.0847.7747.0647.774,360,315
2/5/201448.3648.5148.1248.293,517,411
2/4/201448.5248.6948.2848.581,523,230
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!