U.S. markets closed

Sanofi (SNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.63-0.23 (-0.44%)
At close: 4:00PM EDT
51.65 +0.02 (0.04%)
After hours: 06:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202151.6251.7951.5151.6351.63836,485
Jul 23, 202151.6852.1551.5051.8651.862,024,700
Jul 22, 202151.7351.7951.4051.4251.42622,600
Jul 21, 202151.3751.5751.1451.5051.501,107,600
Jul 20, 202151.0051.5250.8751.4051.401,547,900
Jul 19, 202151.3151.5250.9751.1551.151,006,900
Jul 16, 202151.7552.0051.4351.9951.99456,400
Jul 15, 202151.5951.7451.3351.5251.521,711,200
Jul 14, 202152.1752.5052.0452.3452.34579,100
Jul 13, 202152.3252.4952.2152.2752.271,824,900
Jul 12, 202152.6352.7752.3752.4352.43929,400
Jul 09, 202151.6052.0051.5651.8851.881,412,000
Jul 08, 202151.1351.2250.7751.1751.171,736,200
Jul 07, 202151.2151.4151.1451.2151.211,380,900
Jul 06, 202151.5651.6151.1851.4351.432,763,000
Jul 02, 202152.0752.5851.9452.3752.372,312,200
Jul 01, 202152.5252.7152.4452.5652.56960,600
Jun 30, 202152.5452.7852.4052.6652.661,677,200
Jun 29, 202152.6752.8252.5452.7152.711,641,600
Jun 28, 202153.0953.3452.9953.2253.22970,100
Jun 25, 202152.6152.9752.5752.9152.911,446,900
Jun 24, 202152.2352.6552.2352.3252.32536,400
Jun 23, 202152.6152.6252.0252.0852.081,332,800
Jun 22, 202152.3252.4552.0852.3052.301,156,900
Jun 21, 202152.6952.7852.4052.6252.62776,000
Jun 18, 202152.2352.9552.1552.8652.865,675,900
Jun 17, 202152.9053.3052.8753.2453.241,226,700
Jun 16, 202153.8454.0053.2253.4253.421,148,400
Jun 15, 202154.0354.1153.8953.9253.92865,900
Jun 14, 202153.8854.2653.7754.2554.25931,700
Jun 11, 202153.8553.9153.5153.8053.80872,700
Jun 10, 202153.4253.9953.3653.7853.781,543,400
Jun 09, 202152.5252.9152.4752.7852.782,659,800
Jun 08, 202152.5852.5851.9052.0652.06929,800
Jun 07, 202152.2652.7052.1652.2352.233,434,700
Jun 04, 202152.3352.6252.1252.4352.43919,100
Jun 03, 202151.8252.0351.6551.9251.92996,400
Jun 02, 202152.2552.3351.8451.8451.841,111,300
Jun 01, 202152.9352.9852.4252.4752.47638,200
May 28, 202153.0953.6553.0953.4353.43560,800
May 27, 202153.6453.8152.8052.9652.961,144,600
May 26, 202154.1954.1953.8053.9153.91861,200
May 25, 202154.0554.0553.6853.7153.711,148,100
May 24, 202153.8353.9953.6153.6753.67724,500
May 21, 202153.8153.9253.5753.8253.821,239,200
May 20, 202153.5554.1553.5254.0454.04932,300
May 19, 202153.0753.1852.6252.8552.851,002,300
May 18, 202153.6153.6753.2653.4753.47948,500
May 17, 202153.0553.5853.0353.4953.491,184,800
May 14, 202152.6152.9352.4852.7452.741,388,500
May 13, 202152.0352.6451.9552.5452.541,054,300
May 12, 202151.7152.2051.6851.7751.771,026,000
May 11, 202151.6852.0451.6051.9551.951,326,700
May 10, 202152.6252.7152.3352.4552.451,151,700
May 07, 202151.4851.9451.4451.8251.822,162,500
May 06, 202150.8651.1250.5951.0151.011,071,100
May 05, 202150.4750.7750.4150.5850.582,005,800
May 04, 202150.7250.8850.3950.4250.42979,300
May 03, 202150.1850.9950.1550.8950.891,335,700
May 03, 20211.906 Dividend
Apr 30, 202152.9452.9752.3052.3750.461,078,600
Apr 29, 202153.0553.1052.1452.7150.791,802,100
Apr 28, 202152.5252.9952.4352.5850.671,908,900
Apr 27, 202151.6951.7651.4551.5649.681,427,900
Apr 26, 202151.9251.9451.5651.8749.981,169,700
Apr 23, 202151.5151.7951.4151.6849.801,337,400
Apr 22, 202151.9752.1151.6752.0650.173,670,000
Apr 21, 202152.2552.5652.2252.4650.55573,300
Apr 20, 202151.7852.0051.6852.0050.11647,200
Apr 19, 202151.8451.9251.7151.8249.93802,600
Apr 16, 202150.9951.4850.8051.3049.43958,100
Apr 15, 202150.6250.9350.4850.6948.851,059,900
Apr 14, 202150.4450.5350.1850.2448.411,103,800
Apr 13, 202149.9250.3549.8850.1648.331,159,200
Apr 12, 202150.6050.6650.2450.2548.42902,500
Apr 09, 202150.4850.8850.4050.7748.921,443,700
Apr 08, 202150.4550.5750.3250.3948.56654,400
Apr 07, 202150.1650.2749.8849.9748.151,158,600
Apr 06, 202149.6950.2449.6049.7947.981,142,500
Apr 05, 202149.5850.2349.4050.1848.35795,000
Apr 01, 202149.3549.6049.1649.3647.56793,400
Mar 31, 202149.4049.5849.2249.4647.66924,700
Mar 30, 202149.2849.3049.0349.1147.32716,900
Mar 29, 202149.3549.7649.3349.6347.82972,700
Mar 26, 202149.0349.6848.8449.6347.821,430,400
Mar 25, 202148.9849.2348.9249.1847.391,833,900
Mar 24, 202148.4248.6148.2548.5546.782,121,900
Mar 23, 202149.1949.3048.5048.5446.772,056,300
Mar 22, 202149.1049.6949.0849.2947.501,042,100
Mar 19, 202149.5150.0049.4249.9248.101,380,500
Mar 18, 202148.9049.2448.8749.1147.321,409,000
Mar 17, 202149.1949.1948.6149.1247.331,141,600
Mar 16, 202148.8449.4148.8049.4047.601,105,200
Mar 15, 202148.4248.8548.2448.7146.941,113,000
Mar 12, 202147.8148.0447.6148.0146.261,384,400
Mar 11, 202147.8048.1047.7047.8446.101,408,100
Mar 10, 202147.9848.2547.5947.9546.201,226,700
Mar 09, 202147.4347.6647.0447.1745.451,670,000
Mar 08, 202145.7846.8945.7346.5944.892,137,400
Mar 05, 202146.2046.6546.0146.5944.893,172,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...