SNY Historical Prices | Sanofi American Depositary Shar Stock

Dow

0.89% Nasdaq

1.26%

Sanofi (SNY)

-NYSE

55.00 2.13(4.03%) 4:02PM EDT|After Hours : 54.98 0.02 (0.04%) 6:18PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 1, 2013	53.21	53.57	52.69	52.87	1,622,800	52.87
Apr 30, 2013	54.34	54.61	53.35	53.35	2,015,800	53.35
Apr 29, 2013	54.44	54.73	53.98	54.50	2,180,300	54.50
Apr 26, 2013	53.81	53.90	53.34	53.36	2,036,900	53.36
Apr 25, 2013	53.96	54.13	53.26	53.29	2,420,200	53.29
Apr 24, 2013	54.87	54.98	54.49	54.74	2,111,800	54.74
Apr 23, 2013	53.90	54.55	53.86	54.28	2,611,800	54.28
Apr 22, 2013	52.53	52.85	51.99	52.75	5,464,400	52.75
Apr 19, 2013	52.54	53.00	52.41	52.96	1,209,500	52.96
Apr 18, 2013	52.64	52.73	52.16	52.55	1,273,200	52.55
Apr 17, 2013	53.29	53.35	51.94	52.44	5,228,700	52.44
Apr 16, 2013	54.18	54.48	53.93	54.37	12,164,900	54.37
Apr 15, 2013	53.38	53.90	53.32	53.82	9,160,700	53.82
Apr 12, 2013	52.15	52.43	51.75	52.43	1,062,700	52.43
Apr 11, 2013	52.39	52.99	52.22	52.62	1,056,000	52.62
Apr 10, 2013	51.72	52.26	51.67	52.24	1,231,500	52.24
Apr 9, 2013	51.46	51.67	50.97	51.55	4,194,900	51.55
Apr 8, 2013	51.18	51.18	50.60	51.00	1,805,000	51.00
Apr 5, 2013	50.03	50.89	49.96	50.66	2,819,800	50.66
Apr 4, 2013	50.78	51.32	50.65	51.32	1,850,100	51.32
Apr 3, 2013	51.73	52.09	51.39	51.65	5,220,200	51.65
Apr 2, 2013	51.37	52.06	51.25	51.96	1,581,900	51.96
Apr 1, 2013	51.05	51.28	50.89	50.96	898,600	50.96
Mar 28, 2013	50.52	51.29	50.45	51.08	3,021,500	51.08
Mar 27, 2013	49.36	50.19	49.36	50.15	3,135,100	50.15
Mar 26, 2013	50.51	50.73	50.28	50.54	3,464,000	50.54
Mar 25, 2013	50.25	50.52	49.40	50.00	10,186,200	50.00
Mar 22, 2013	50.28	50.82	50.22	50.69	2,396,400	50.69
Mar 21, 2013	49.53	50.22	49.45	49.96	6,253,500	49.96
Mar 20, 2013	50.31	50.93	50.22	50.73	1,466,100	50.73
Mar 19, 2013	49.24	49.46	48.65	49.23	2,068,300	49.23
Mar 18, 2013	48.57	49.43	48.48	49.04	2,065,600	49.04
Mar 15, 2013	49.39	49.95	49.32	49.95	2,819,800	49.95
Mar 14, 2013	48.89	49.34	48.74	49.30	1,006,000	49.30
Mar 13, 2013	48.82	49.08	48.44	49.07	1,537,500	49.07
Mar 12, 2013	48.90	49.30	48.65	48.99	1,747,100	48.99
Mar 11, 2013	49.00	49.34	48.89	49.09	3,424,300	49.09
Mar 8, 2013	49.27	49.46	48.86	49.41	3,845,900	49.41
Mar 7, 2013	48.80	49.30	48.78	49.09	876,200	49.09
Mar 6, 2013	48.49	48.54	48.04	48.29	749,700	48.29
Mar 5, 2013	48.25	48.74	48.22	48.41	1,316,300	48.41
Mar 4, 2013	47.29	47.70	47.19	47.64	1,172,500	47.64
Mar 1, 2013	46.85	47.20	46.51	46.95	735,100	46.95
Feb 28, 2013	46.65	47.52	46.56	47.21	1,488,900	47.21
Feb 27, 2013	46.27	47.02	46.16	46.94	2,923,100	46.94
Feb 26, 2013	47.06	47.31	46.24	46.28	3,031,800	46.28
Feb 25, 2013	48.99	49.02	46.63	46.68	3,280,300	46.68
Feb 22, 2013	47.64	48.43	47.46	48.28	7,769,800	48.28
Feb 21, 2013	47.47	47.62	46.97	47.33	3,182,200	47.33
Feb 20, 2013	49.37	49.51	48.85	48.85	828,100	48.85
Feb 19, 2013	49.14	49.70	49.04	49.69	938,000	49.69
Feb 15, 2013	48.53	48.61	47.98	48.02	881,800	48.02
Feb 14, 2013	48.36	48.66	48.17	48.26	2,502,800	48.26
Feb 13, 2013	49.00	49.53	49.00	49.53	1,493,800	49.53
Feb 12, 2013	48.16	48.95	48.08	48.82	3,086,300	48.82
Feb 11, 2013	48.27	48.27	47.41	48.01	4,500,600	48.01
Feb 8, 2013	45.53	47.30	45.45	46.52	10,888,800	46.52
Feb 7, 2013	45.12	45.35	44.50	45.30	5,893,300	45.30
Feb 6, 2013	46.71	47.36	46.56	47.34	2,133,900	47.34
Feb 5, 2013	48.05	48.26	47.67	47.79	1,613,200	47.79
Feb 4, 2013	48.29	48.34	47.03	47.30	1,131,600	47.30
Feb 1, 2013	49.08	49.45	48.89	49.29	591,200	49.29
Jan 31, 2013	48.77	49.10	48.49	48.68	461,400	48.68
Jan 30, 2013	49.23	49.56	49.05	49.06	1,864,900	49.06
Jan 29, 2013	48.70	48.93	48.59	48.80	1,947,800	48.80
Jan 28, 2013	49.45	49.45	48.81	48.92	1,307,000	48.92
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SNY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sanofi (SNY)