$52.11 +0.33 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Oct. 21, 2014 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNY historical data

Date Open High Low Close Volume
1/6/201235.8735.9735.3435.9210,796,180
1/5/201235.3435.7835.0935.734,318,988
1/4/201236.5836.6636.2436.502,943,648
1/3/201236.9837.4436.9637.233,183,349
12/30/201136.6036.8536.4636.541,730,234
12/29/201135.9536.4835.8536.462,216,640
12/28/201136.1536.1835.6335.691,458,300
12/27/201136.1236.2536.0236.141,349,494
12/23/201136.0336.2935.8936.281,727,771
12/22/201135.9136.0135.5736.013,899,608
12/21/201135.4835.6835.2535.644,806,861
12/20/201135.3535.7635.2535.714,958,949
12/19/201134.8635.1734.7434.804,846,222
12/16/201135.0235.1134.5834.772,183,239
12/15/201134.4134.8734.2934.773,482,616
12/14/201133.9334.0133.6433.783,210,114
12/13/201134.8035.0834.1934.293,770,403
12/12/201135.2735.3234.6634.842,147,218
12/9/201135.3535.7535.3135.533,085,964
12/8/201135.4335.6034.7434.833,149,299
12/7/201135.0035.7534.8735.609,722,932
12/6/201134.6244.2334.5135.003,042,626
12/5/201134.7434.7634.0434.242,550,764
12/2/201134.9234.9934.4734.492,492,554
12/1/201135.2935.5534.8935.072,579,632
11/30/201135.0935.3534.6935.013,946,063
11/29/201133.3933.8033.2433.675,087,299
11/28/201133.2833.5233.1333.393,691,031
11/25/201131.6132.1431.6131.721,542,423
11/23/201132.4532.5432.1032.213,649,437
11/22/201133.0333.1232.5632.725,003,774
11/21/201133.0833.1432.7032.993,577,269
11/18/201133.6633.7733.3333.392,408,400
11/17/201133.8933.9333.0033.283,373,636
11/16/201133.6733.9533.4333.472,590,654
11/15/201133.5133.9233.4133.672,613,855
11/14/201133.7333.9033.5033.752,365,940
11/11/201133.7134.4533.7134.173,367,800
11/10/201133.4633.6433.0533.564,390,898
11/9/201133.3633.4832.7132.865,616,236
11/8/201134.4734.8034.1634.702,606,444
11/7/201133.8234.1333.5533.895,524,952
11/4/201134.8034.8933.9434.123,182,904
11/3/201134.6835.4034.2335.243,308,214
11/2/201134.1934.7734.1034.187,450,853
11/1/201134.1434.5633.9034.018,516,920
10/31/201136.7837.0235.7535.753,727,023
10/28/201137.3437.4437.0437.242,119,557
10/27/201137.2937.6636.7337.453,969,811
10/26/201135.5235.5434.7335.422,080,070
10/25/201135.2335.2434.7234.773,291,813
10/24/201135.0636.0135.0436.012,173,674
10/21/201135.1435.6535.0735.632,253,021
10/20/201135.0535.1134.1834.653,076,833
10/19/201134.6035.0134.4034.464,213,097
10/18/201134.2435.1033.9034.853,021,756
10/17/201135.0635.1234.3434.423,218,803
10/14/201135.5535.6035.1235.422,644,214
10/13/201134.8035.2034.4435.204,145,419
10/12/201134.5234.8534.2634.493,088,658
10/11/201133.8434.2033.6934.122,295,553
10/10/201134.1034.3433.9534.233,292,908
10/7/201133.2533.3132.8432.893,713,377
10/6/201132.4733.3532.4733.343,224,380
10/5/201132.3532.8332.0332.814,759,871
10/4/201132.1932.8431.6332.836,508,342
10/3/201132.4732.8631.8731.883,500,653
9/30/201133.1733.3532.7832.802,975,472
9/29/201134.2534.2833.3833.933,680,087
9/28/201133.8634.0432.9733.052,827,465
9/27/201133.2033.8733.0633.355,020,422
9/26/201132.3432.6531.8632.613,338,947
9/23/201131.3431.9531.2131.904,363,547
9/22/201131.0731.6531.0031.506,494,055
9/21/201133.0933.2432.2132.214,069,073
9/20/201133.3033.7232.9233.253,713,165
9/19/201132.2633.0232.1732.907,050,804
9/16/201133.7733.9033.0333.563,260,940
9/15/201133.7333.7933.3033.593,563,775
9/14/201132.5233.1231.7932.865,132,433
9/13/201131.8132.3731.7632.255,202,470
9/12/201131.6432.2131.5032.198,623,039
9/9/201133.1633.4332.6432.706,485,980
9/8/201134.5234.9834.0234.105,044,751
9/7/201134.9835.4134.8135.412,855,218
9/6/201134.2034.8134.0134.742,808,882
9/2/201135.4235.5634.9435.053,761,849
9/1/201136.6337.0736.2836.342,662,403
8/31/201136.4536.7836.2636.573,099,819
8/30/201135.7036.2635.4636.082,825,989
8/29/201136.2036.5036.2036.472,038,158
8/26/201135.2036.0334.7335.892,757,197
8/25/201136.2536.4235.5335.712,583,127
8/24/201136.4436.9136.2736.642,638,106
8/23/201135.8636.6735.6436.675,298,696
8/22/201135.9135.9134.9134.994,009,971
8/19/201134.0534.8534.0134.093,852,795
8/18/201135.2435.2434.3834.666,165,869
8/17/201136.2036.4435.6436.005,168,039
8/16/201134.8635.3634.6034.964,384,905
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center