$56.43 +0.72 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Sep. 30, 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
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
12/31/201246.9347.5446.8547.38995,787
12/28/201246.9647.0846.4746.68529,746
12/27/201247.7447.9747.1547.51950,284
12/26/201247.3947.6047.1947.32520,659
12/24/201247.5647.5746.6547.19329,568
12/21/201247.3447.7047.2447.601,070,987
12/20/201247.5147.5347.2447.431,107,267
12/19/201247.1947.3046.7046.741,512,077
12/18/201247.0447.7647.0447.631,797,568
12/17/201246.5846.9946.5646.841,784,769
12/14/201246.7847.3146.6447.021,473,154
12/13/201246.8047.0546.7346.901,354,463
12/12/201246.9147.0346.5046.661,977,937
12/11/201246.7146.9546.5946.912,106,385
12/10/201246.1546.3446.0346.221,655,677
12/7/201246.1446.3245.8046.32757,222
12/6/201245.9946.0645.6146.06693,583
12/5/201245.5145.9745.4545.801,293,159
12/4/201245.5045.5045.1645.41519,186
12/3/201244.8845.1844.8245.04923,224
11/30/201244.8645.0444.3844.621,682,386
11/29/201245.1745.2644.7445.051,303,344
11/28/201244.0944.6643.9944.611,188,024
11/27/201244.3844.6744.2144.391,390,546
11/26/201244.8644.8944.5144.661,043,048
11/23/201244.4644.9844.4544.87524,637
11/21/201243.4943.8243.4143.71965,744
11/20/201243.3443.9543.2043.861,052,252
11/19/201242.7143.4942.6943.272,196,691
11/16/201242.8842.9342.2042.601,530,253
11/15/201242.7642.9642.6242.73995,074
11/14/201243.5143.5342.9043.02748,381
11/13/201242.8143.8142.7543.461,474,244
11/12/201243.4343.7043.3143.581,053,672
11/9/201242.9743.6742.9243.441,899,078
11/8/201243.0943.3542.7542.841,819,962
11/7/201243.4643.4742.8743.352,349,993
11/6/201244.0044.8443.9544.681,602,440
11/5/201243.7543.8243.4243.62968,136
11/2/201244.4744.6044.1544.17928,633
11/1/201244.8045.0744.6744.862,118,377
10/31/201244.8144.8143.7943.852,325,520
10/26/201244.1744.5443.8744.021,964,673
10/25/201243.8444.0143.3944.012,191,751
10/24/201243.1443.2142.6942.821,460,231
10/23/201243.1443.1942.7043.122,478,008
10/22/201244.9644.9744.2044.361,589,883
10/19/201244.9545.0144.3044.551,533,856
10/18/201245.3945.7245.3145.592,247,276
10/17/201244.9245.2244.7745.081,225,740
10/16/201244.9245.2044.7545.191,938,643
10/15/201243.6943.7643.4043.641,247,324
10/12/201243.0643.5642.8943.11758,504
10/11/201243.0643.3842.9542.951,172,461
10/10/201243.0143.0142.5242.751,763,875
10/9/201243.7043.8642.9643.081,733,031
10/8/201244.2244.4243.9944.231,219,684
10/5/201244.7844.8944.5244.641,254,833
10/4/201243.9644.2643.7944.231,399,194
10/3/201243.8143.9943.5843.901,158,129
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center