$46.03 -0.36 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Dec. 22, 2014 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNY historical data

Date Open High Low Close Volume
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
6/5/201233.7434.0033.7433.962,669,574
6/4/201233.8133.8933.4733.813,040,741
6/1/201233.4433.6733.0333.444,631,600
5/31/201234.0434.2333.6834.032,213,185
5/30/201233.9334.0633.6933.763,760,633
5/29/201234.6834.8334.3834.512,139,152
5/25/201234.1034.4434.0634.313,713,843
5/24/201234.2434.4233.9834.233,096,667
5/23/201234.3634.4933.7634.103,897,739
5/22/201234.9635.2034.7234.924,672,297
5/21/201234.5134.8234.4234.786,339,824
5/18/201234.4734.4934.0834.194,167,370
5/17/201234.3834.5034.1334.179,295,625
5/16/201234.5734.7834.2434.2912,480,959
5/15/201234.7834.9634.5234.603,472,466
5/14/201235.1835.3835.0935.122,833,299
5/11/201235.6236.3535.6035.925,078,847
5/10/201236.1536.3435.7835.793,515,705
5/9/201235.7036.1435.5935.922,572,907
5/8/201236.1836.2935.7236.132,762,165
5/7/201235.8936.4235.8536.343,034,794
5/4/201238.1838.3937.8037.806,174,331
5/3/201238.6938.7638.3738.512,294,476
5/2/201238.3938.4938.1738.493,367,833
5/1/201238.3038.4138.1538.341,720,672
4/30/201238.2838.4638.0938.182,443,135
4/27/201238.7738.8238.4438.603,955,436
4/26/201237.3837.8237.2537.744,402,116
4/25/201237.6837.7937.3837.553,290,651
4/24/201236.9437.4836.9037.276,470,010
4/23/201236.5936.7636.3036.637,071,739
4/20/201237.0137.5237.0037.307,990,210
4/19/201237.0237.1536.5036.809,832,540
4/18/201236.8437.2436.8236.986,402,973
4/17/201236.8337.2936.6737.253,405,864
4/16/201236.5636.6536.3136.553,158,443
4/13/201236.2436.3235.9836.214,272,799
4/12/201236.4937.0036.4836.823,979,830
4/11/201236.6036.7236.2836.516,946,246
4/10/201236.8437.0036.1336.214,731,594
4/9/201236.5537.2036.5537.022,792,844
4/5/201237.0337.1736.8437.134,867,480
4/4/201237.8237.9337.4437.684,716,094
4/3/201239.2539.2838.4738.602,267,653
4/2/201238.6339.3338.5839.292,277,592
3/30/201238.8338.9638.6438.752,344,508
3/29/201238.4138.4738.0938.392,463,241
3/28/201239.1939.1938.5738.793,567,490
3/27/201238.9038.9038.6338.802,350,817
3/26/201238.4538.8838.4038.822,103,604
3/23/201238.1238.3637.9238.311,287,122
3/22/201238.2338.5738.2038.451,860,018
3/21/201238.8738.9738.5538.681,824,725
3/20/201238.5738.8538.5538.761,649,311
3/19/201238.6339.0938.6238.921,287,600
3/16/201238.9839.0538.8138.901,888,779
3/15/201238.7038.8338.3838.831,829,026
3/14/201238.5738.7538.4238.511,827,508
3/13/201238.3038.6938.2538.651,585,484
3/12/201238.0838.2537.9538.19980,351
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center