$46.35 +0.50 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Dec. 24, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNY historical data

Date Open High Low Close Volume
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
4/29/201354.4454.7353.9854.502,181,728
4/26/201353.8153.9053.3453.362,036,994
4/25/201353.9654.1353.2653.292,423,450
4/24/201354.8754.9854.4954.742,111,744
4/23/201353.9054.5553.8654.282,615,912
4/22/201352.5352.8551.9952.755,578,965
4/19/201352.5453.0052.4152.961,209,455
4/18/201352.6452.7352.1652.551,273,122
4/17/201353.2953.3551.9452.445,228,603
4/16/201354.1854.4853.9354.3712,164,817
4/15/201353.3853.9053.3253.829,318,225
4/12/201352.1552.4351.7552.431,062,618
4/11/201352.3952.9952.2252.621,056,157
4/10/201351.7252.2651.6752.241,231,799
4/9/201351.4651.6750.9751.554,194,851
4/8/201351.1451.1850.6051.001,804,907
4/5/201350.0350.8949.9650.662,820,005
4/4/201350.7851.3250.6551.321,850,095
4/3/201351.7352.0951.3951.655,220,374
4/2/201351.3752.0651.2551.961,581,834
4/1/201351.0551.2850.8950.96898,868
3/28/201350.5251.2950.4551.083,021,411
3/27/201349.3650.1949.3650.153,135,038
3/26/201350.5150.7350.2850.543,463,953
3/25/201350.2550.5249.4050.0010,186,174
3/22/201350.2850.8250.2250.692,396,321
3/21/201349.5350.2249.4549.966,253,487
3/20/201350.3150.9350.2250.731,466,043
3/19/201349.2449.4648.6549.232,068,268
3/18/201348.5749.4348.4849.042,065,544
3/15/201349.3949.9549.3249.952,819,702
3/14/201348.8949.3448.7449.301,005,933
3/13/201348.8249.0848.4449.071,537,473
3/12/201348.9049.3048.6548.991,747,159
3/11/201349.0049.3448.8949.093,424,223
3/8/201349.2749.4648.8649.413,845,856
3/7/201348.8049.3048.7849.09876,202
3/6/201348.4948.5448.0448.29750,213
3/5/201348.2548.7548.2248.411,316,239
3/4/201347.2947.7047.1947.641,172,491
3/1/201346.8547.2046.5146.95735,047
2/28/201346.6547.5246.5647.211,488,913
2/27/201346.2747.0246.1646.942,923,057
2/26/201347.0647.3146.2446.283,031,795
2/25/201348.9949.0246.6346.683,280,311
2/22/201347.6448.4347.4648.287,769,739
2/21/201347.4747.6246.9747.333,182,139
2/20/201349.3749.5148.8548.85828,037
2/19/201349.1449.7049.0449.69937,918
2/15/201348.5348.6147.9848.02881,878
2/14/201348.3648.6648.1748.262,502,778
2/13/201349.0049.5349.0049.531,493,728
2/12/201348.1648.9548.0848.823,086,244
2/11/201348.2748.2747.4148.014,500,543
2/8/201345.5347.3045.4546.5210,888,709
2/7/201345.1245.3544.5045.305,893,245
2/6/201346.7147.3646.5647.342,133,874
2/5/201348.0548.2647.6747.791,613,186
2/4/201348.2948.3447.0347.301,131,553
2/1/201349.0849.4548.8949.29591,125
1/31/201348.7749.1048.4948.68461,965
1/30/201349.2349.5649.0549.061,864,828
1/29/201348.7048.9348.5948.801,947,751
1/28/201349.4549.4548.8148.921,306,985
1/25/201349.0349.2848.7849.281,151,868
1/24/201348.2648.6548.1848.501,192,363
1/23/201347.8348.1247.7448.031,015,598
1/22/201347.9147.9147.4347.671,435,394
1/18/201348.1848.3547.6847.731,308,682
1/17/201348.6949.1448.4549.042,174,677
1/16/201348.3148.3947.9947.992,180,731
1/15/201348.0948.2747.6247.902,034,260
1/14/201348.8148.8848.5048.691,169,392
1/11/201349.0049.2848.7548.871,478,736
1/10/201348.4048.7248.2348.453,218,466
1/9/201347.9748.4347.9648.07670,960
1/8/201348.3348.6548.2448.581,139,751
1/7/201347.6948.1447.6248.051,311,042
1/4/201347.6748.2947.6548.032,355,727
1/3/201347.7547.9847.6147.71896,288
1/2/201348.0148.1047.5747.92623,050
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center