$54.02 +0.49 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Oct. 24, 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
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
3/9/201237.9738.2437.9138.081,368,986
3/8/201237.7338.2237.6638.152,627,219
3/7/201237.1837.3337.0137.212,346,664
3/6/201237.3037.3936.9036.954,646,031
3/5/201238.1438.2337.9938.021,482,497
3/2/201237.9038.0237.7637.831,493,178
3/1/201237.6038.1037.5838.083,936,215
2/29/201237.6337.6937.0337.032,812,170
2/28/201237.4637.7337.2737.572,098,812
2/27/201237.3337.7137.3037.511,530,227
2/24/201237.8038.0437.7837.832,129,502
2/23/201237.4637.7637.2837.752,718,707
2/22/201237.0837.3436.9436.963,044,512
2/21/201237.2537.5537.1337.291,707,095
2/17/201237.2137.2437.0437.182,413,669
2/16/201236.8537.1736.7537.112,556,929
2/15/201237.0937.1336.8636.941,891,430
2/14/201237.3237.4036.8837.072,080,847
2/13/201237.5537.6637.3637.571,620,159
2/10/201237.0337.3636.9137.232,166,131
2/9/201237.5437.5437.1137.412,810,634
2/8/201237.0637.3036.7437.146,491,722
2/7/201237.1137.5937.0137.543,689,467
2/6/201236.3736.8036.3136.712,790,910
2/3/201236.6236.7736.4536.733,520,114
2/2/201236.7836.8636.5736.702,550,163
2/1/201236.9137.2736.8436.873,250,335
1/31/201237.4537.5836.9737.133,288,091
1/30/201236.9137.0836.8337.023,477,512
1/27/201236.7736.9936.7136.962,284,107
1/26/201236.8137.1536.6736.953,367,418
1/25/201236.1436.6935.8736.643,802,489
1/24/201236.1936.2935.9836.292,910,116
1/23/201235.9836.2635.9536.012,729,114
1/20/201235.8636.1035.8636.075,225,978
1/19/201236.2136.2435.9036.184,736,590
1/18/201236.1236.4236.0436.354,482,989
1/17/201235.6335.9935.5435.774,130,668
1/13/201235.3035.3934.9235.322,660,831
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center