$46.65 +0.67 (%) Sanofi Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Dec. 18, 2014 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNY historical data

Date Open High Low Close Volume
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
8/15/201135.0135.2434.8435.213,694,642
8/12/201134.2534.7033.7634.416,213,954
8/11/201130.9833.1730.9832.877,852,588
8/10/201133.1633.3031.3031.5715,103,854
8/9/201133.7134.2232.1834.117,933,112
8/8/201134.4734.8733.0033.036,916,920
8/5/201136.1836.2334.5635.768,445,429
8/4/201136.5636.7635.2435.258,642,857
8/3/201137.5437.6036.8337.534,581,547
8/2/201137.6237.9636.9236.943,208,988
8/1/201139.0039.0437.4037.964,296,976
7/29/201138.8339.4438.6438.752,844,726
7/28/201138.6739.2738.5438.972,744,547
7/27/201139.3539.4238.2238.222,922,134
7/26/201139.8939.9539.6639.742,667,877
7/25/201140.0140.0239.6339.742,312,256
7/22/201139.5539.8539.3939.682,597,864
7/21/201139.4939.8639.3139.703,676,258
7/20/201138.9539.3638.8439.115,008,010
7/19/201138.4038.9238.3938.833,514,071
7/18/201138.4738.6037.9738.363,827,022
7/15/201139.2439.3738.9439.215,192,527
7/14/201138.9439.1338.5338.695,075,720
7/13/201138.2439.0538.2338.676,847,686
7/12/201137.6038.5037.6038.095,943,913
7/11/201138.3038.6038.0938.367,681,448
7/8/201139.8140.1139.5439.773,508,198
7/7/201140.4140.5839.3239.648,183,451
7/6/201139.8740.2239.7740.083,020,553
7/5/201139.9940.2539.9140.082,576,408
7/1/201139.5640.5539.9340.403,086,332
6/30/201139.5640.2439.5140.172,885,256
6/29/201139.1539.3638.9739.262,148,149
6/28/201138.3738.8038.3038.662,233,360
6/27/201137.2237.7637.1737.662,196,961
6/24/201137.6937.6937.0437.171,750,229
6/23/201137.0737.7036.7637.684,051,602
6/22/201137.9738.2737.8637.872,790,437
6/21/201137.5837.9537.4637.781,760,672
6/20/201137.0137.4536.9937.321,974,453
6/17/201137.4737.6437.2237.334,248,090
6/16/201136.4136.7636.3636.574,927,967
6/15/201137.2337.3536.4636.728,807,753
6/14/201138.0238.5838.0038.392,883,574
6/13/201137.4337.7037.3337.511,933,269
6/10/201137.6237.6636.9037.063,889,144
6/9/201138.0638.3837.9238.002,512,397
6/8/201138.4538.5038.0038.103,056,108
6/7/201138.6638.6638.2738.301,720,500
6/6/201138.2938.4237.9838.021,526,325
6/3/201137.9438.5737.8738.372,385,222
6/2/201138.6438.7338.3538.601,745,509
6/1/201139.3039.3838.5438.585,224,036
5/31/201139.7539.7839.3439.617,636,992
5/27/201138.6538.7238.4638.681,589,235
5/26/201138.3438.5638.0038.417,181,754
5/25/201137.6138.1937.6138.071,691,303
5/24/201138.0338.3137.9838.101,666,810
5/23/201137.4637.8137.4637.645,048,835
Trading Center