SNY: Historical Prices for SANOFI-AVENTIS SA

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	37.21	37.69	37.11	37.67	1,086,500	37.67
19-Nov-09	37.81	37.81	37.22	37.68	1,056,900	37.68
18-Nov-09	38.42	38.55	38.11	38.42	583,000	38.42
17-Nov-09	38.49	38.54	38.16	38.47	929,500	38.47
16-Nov-09	38.53	39.07	38.52	38.94	1,807,000	38.94
13-Nov-09	38.06	38.30	37.66	38.22	1,385,300	38.22
12-Nov-09	38.33	38.52	37.90	37.96	1,073,800	37.96
11-Nov-09	37.94	38.21	37.73	38.00	1,398,500	38.00
10-Nov-09	37.84	38.08	37.64	37.89	807,600	37.89
9-Nov-09	37.66	37.99	37.60	37.91	1,316,000	37.91
6-Nov-09	36.23	36.73	36.17	36.70	1,286,600	36.70
5-Nov-09	37.03	37.27	36.85	37.05	986,700	37.05
4-Nov-09	36.81	37.35	36.71	36.99	1,262,700	36.99
3-Nov-09	36.03	36.32	35.83	36.32	2,238,200	36.32
2-Nov-09	36.74	37.25	36.25	36.50	2,204,500	36.50
30-Oct-09	37.52	37.75	36.58	36.92	2,703,800	36.92
29-Oct-09	38.00	38.15	37.48	38.06	2,174,900	38.06
28-Oct-09	38.88	39.14	38.10	38.11	2,839,100	38.11
27-Oct-09	38.71	38.79	38.27	38.47	1,361,100	38.47
26-Oct-09	38.85	39.28	38.02	38.08	1,754,900	38.08
23-Oct-09	39.77	39.77	39.06	39.20	1,686,900	39.20
22-Oct-09	38.85	39.44	38.60	39.43	1,215,800	39.43
21-Oct-09	39.34	39.85	39.25	39.31	1,333,500	39.31
20-Oct-09	39.13	39.13	38.82	38.98	1,100,800	38.98
19-Oct-09	38.85	39.52	38.81	39.47	1,038,500	39.47
16-Oct-09	38.43	38.70	38.13	38.34	2,567,300	38.34
15-Oct-09	39.94	40.17	39.86	40.15	2,621,800	40.15
14-Oct-09	39.73	39.99	39.56	39.96	3,270,900	39.96
13-Oct-09	38.86	39.04	38.63	38.81	2,464,900	38.81
12-Oct-09	38.63	38.90	38.60	38.82	2,788,300	38.82
9-Oct-09	37.73	37.88	37.64	37.83	442,400	37.83
8-Oct-09	37.93	38.13	37.36	37.89	1,042,700	37.89
7-Oct-09	37.15	37.31	36.97	37.13	662,400	37.13
6-Oct-09	36.66	37.09	36.66	36.93	757,700	36.93
5-Oct-09	36.14	36.75	36.05	36.71	975,900	36.71
2-Oct-09	36.02	36.48	36.00	36.23	904,300	36.23
1-Oct-09	36.73	36.73	36.10	36.20	1,555,000	36.20
30-Sep-09	36.65	37.07	36.29	36.95	1,759,400	36.95
29-Sep-09	36.93	37.04	36.59	36.75	1,217,600	36.75
28-Sep-09	36.96	37.40	36.89	37.20	911,700	37.20
25-Sep-09	36.74	37.38	36.67	37.01	1,715,700	37.01
24-Sep-09	37.60	37.77	36.62	36.85	2,151,300	36.85
23-Sep-09	37.98	38.00	37.18	37.21	2,606,600	37.21
22-Sep-09	37.89	37.97	37.66	37.76	1,967,200	37.76
21-Sep-09	37.05	37.42	36.95	37.21	1,100,700	37.21
18-Sep-09	36.89	36.95	36.62	36.76	1,511,000	36.76
17-Sep-09	36.03	36.34	35.88	36.16	1,764,800	36.16
16-Sep-09	35.51	35.81	35.38	35.79	2,003,100	35.79
15-Sep-09	35.07	35.36	34.52	35.27	883,900	35.27
14-Sep-09	35.10	35.48	35.07	35.40	677,400	35.40
11-Sep-09	35.30	35.50	35.01	35.05	2,271,400	35.05
10-Sep-09	34.52	35.01	34.31	34.92	933,800	34.92
9-Sep-09	34.26	34.68	34.21	34.58	773,300	34.58
8-Sep-09	34.18	34.39	33.91	34.22	864,200	34.22
4-Sep-09	33.07	33.63	32.91	33.54	693,200	33.54
3-Sep-09	33.45	33.52	33.07	33.34	859,500	33.34
2-Sep-09	33.24	33.53	33.20	33.38	677,300	33.38
1-Sep-09	34.30	34.65	33.32	33.39	1,474,700	33.39
31-Aug-09	34.12	34.28	33.88	34.07	862,100	34.07
28-Aug-09	35.11	35.11	34.38	34.53	881,500	34.53
27-Aug-09	33.93	34.32	33.54	34.22	549,900	34.22
26-Aug-09	33.76	34.07	33.75	33.98	623,100	33.98
25-Aug-09	34.16	34.42	33.86	33.96	816,100	33.96
24-Aug-09	33.75	34.10	33.72	33.94	1,887,600	33.94
21-Aug-09	33.69	34.17	33.63	33.88	2,755,700	33.88
20-Aug-09	32.43	32.91	32.38	32.87	1,329,300	32.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions