$53.53 0.00 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Oct. 23, 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
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
10/2/201244.3944.4043.7944.021,433,572
10/1/201243.9644.3343.7143.972,315,253
9/28/201243.5043.6842.6743.063,406,826
9/27/201244.1844.5743.9144.503,454,841
9/26/201243.8843.9443.3443.551,789,147
9/25/201244.5344.9744.1844.203,012,281
9/24/201244.2544.5444.1544.361,287,719
9/21/201244.6744.9644.5344.611,738,129
9/20/201243.9544.2343.8344.112,092,301
9/19/201244.1544.3643.9144.223,278,613
9/18/201243.7743.8343.5643.761,726,802
9/17/201243.7244.0343.5443.681,683,249
9/14/201244.1444.5243.7343.817,479,122
9/13/201243.2943.9042.9843.722,350,912
9/12/201243.5243.5343.1943.263,172,388
9/11/201242.6243.3742.5243.183,632,984
9/10/201241.9942.1341.6941.701,064,456
9/7/201242.4542.4542.1142.402,646,482
9/6/201241.5542.3041.5542.283,040,035
9/5/201241.1641.2740.9140.981,477,369
9/4/201240.9441.0040.5240.781,056,688
8/31/201241.2941.3040.7140.951,499,265
8/30/201240.9240.9640.3640.491,655,741
8/29/201241.0441.1640.8540.90901,701
8/28/201240.9741.1440.8741.001,339,691
8/27/201240.8241.0540.6940.831,172,105
8/24/201240.6141.2040.5740.891,253,042
8/23/201240.7140.8140.4640.641,956,715
8/22/201241.4041.5340.9341.162,441,535
8/21/201241.7242.0041.5141.563,528,515
8/20/201241.2941.4641.1641.302,405,476
8/17/201241.4241.5140.8741.132,421,941
8/16/201241.6442.1441.6241.963,622,864
8/15/201242.0842.3141.9342.211,887,856
8/14/201241.8141.8541.5541.641,273,993
8/13/201241.6241.6941.2941.481,111,547
8/10/201241.1341.6441.0241.601,129,114
8/9/201241.2641.6441.1841.431,959,868
8/8/201241.3941.7041.2741.682,613,909
8/7/201242.0142.3041.9142.211,868,911
8/6/201241.4641.8041.3741.611,692,870
8/3/201240.8841.7340.7941.563,442,027
8/2/201240.1340.6239.6440.023,231,477
8/1/201240.9041.0040.3840.451,753,091
7/31/201240.8041.1340.6140.642,439,370
7/30/201239.8640.4839.7840.362,298,796
7/27/201240.0440.6539.8740.484,149,950
7/26/201238.7939.2338.7639.145,604,738
7/25/201237.4237.8537.2737.854,450,542
7/24/201237.3737.4136.6236.963,714,471
7/23/201237.1637.6137.0237.553,038,348
7/20/201237.8138.1337.7738.085,161,861
7/19/201238.6938.7638.4738.633,516,296
7/18/201238.0638.7138.0138.594,750,478
7/17/201237.5337.6937.0837.641,786,658
7/16/201237.1437.5037.0237.391,648,390
7/13/201236.5937.1736.5737.101,239,669
7/12/201236.7636.9236.5336.811,639,911
7/11/201236.9537.0336.6236.911,695,555
7/10/201237.2437.2836.7336.812,245,033
7/9/201237.0437.2736.8937.272,061,290
7/6/201237.1437.1636.7136.891,809,273
7/5/201237.3837.4337.0137.042,918,777
7/3/201238.0438.4137.9438.245,406,665
7/2/201237.8038.0537.5338.026,836,144
6/29/201237.5737.8037.3237.789,520,419
6/28/201235.9636.1735.7436.174,928,883
6/27/201236.0836.3635.9036.093,182,448
6/26/201235.7036.1635.5936.022,603,185
6/25/201235.6635.8835.5035.781,607,822
6/22/201236.4836.5036.2436.334,611,402
6/21/201236.7136.8336.0136.073,218,145
6/20/201236.2836.6836.1436.463,191,112
6/19/201236.0136.7835.9036.654,545,991
6/18/201235.3535.5935.2235.472,183,966
6/15/201235.4335.5335.3435.492,197,936
6/14/201235.0735.2934.9335.072,050,833
6/13/201234.9335.0934.6734.762,838,614
6/12/201234.4934.8034.1634.763,068,955
6/11/201234.7434.7434.1934.191,824,266
6/8/201233.9634.4333.9234.431,446,605
6/7/201234.6234.6234.0734.112,020,463
6/6/201234.1234.4133.9734.392,983,269
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center