$46.39 -0.42 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Dec. 19, 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
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center