SNY - Sanofi

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201749.7749.8149.3349.5149.51917,200
Oct 19, 201749.9250.0449.7650.0250.02457,500
Oct 18, 201749.5749.7549.4849.5349.53511,000
Oct 17, 201749.4049.6349.2149.5949.59447,200
Oct 16, 201749.8449.9449.4949.6349.63544,700
Oct 13, 201749.7149.7249.4549.4949.49702,200
Oct 12, 201749.7149.8949.6149.7449.741,333,200
Oct 11, 201750.0050.0649.6649.7349.732,738,300
Oct 10, 201750.2450.2449.7750.1050.101,126,900
Oct 09, 201750.3150.5450.1650.4250.42866,800
Oct 06, 201750.3750.6450.3650.5750.571,776,300
Oct 05, 201749.6850.6249.6750.6150.613,692,200
Oct 04, 201750.0150.1149.9150.0350.03400,900
Oct 03, 201749.8349.9349.6349.8049.80948,900
Oct 02, 201749.7749.9749.7049.7749.771,167,000
Sep 29, 201749.3849.8149.2349.7949.791,149,500
Sep 28, 201749.5649.5849.3349.4049.40622,300
Sep 27, 201749.4349.8449.4149.7949.79871,300
Sep 26, 201749.6849.7449.5049.5549.55608,000
Sep 25, 201749.9850.2049.9149.9749.97489,000
Sep 22, 201750.5150.6550.1550.3450.34774,800
Sep 21, 201750.0850.2549.9449.9549.95854,700
Sep 20, 201749.3549.4248.8449.0849.081,236,500
Sep 19, 201749.3949.4049.0549.1049.10858,000
Sep 18, 201748.7148.7448.4748.6448.641,183,600
Sep 15, 201748.8348.9548.4348.4348.432,378,600
Sep 14, 201748.5048.8648.4848.7248.721,114,300
Sep 13, 201748.8548.9948.3948.5148.51922,300
Sep 12, 201749.0649.2048.8348.8348.83916,800
Sep 11, 201748.8948.9848.3848.7448.741,528,800
Sep 08, 201749.4249.6349.3749.3749.371,313,900
Sep 07, 201749.5449.5749.0049.3249.321,094,100
Sep 06, 201749.0449.4649.0049.4249.42852,900
Sep 05, 201748.7548.9648.5548.8148.81806,900
Sep 01, 201749.3649.4349.0749.3149.31806,700
Aug 31, 201748.3648.8448.3348.8448.84828,900
Aug 30, 201748.4448.4848.0748.1948.19758,200
Aug 29, 201748.7049.2048.6748.9648.96459,500
Aug 28, 201749.0549.1048.8349.0249.02890,100
Aug 25, 201748.4348.9548.4348.7048.70627,500
Aug 24, 201748.5048.6548.3448.4348.43668,000
Aug 23, 201748.3748.3848.1848.2448.24674,400
Aug 22, 201748.2948.5148.2948.4648.46451,100
Aug 21, 201748.2748.3848.1048.2248.22514,000
Aug 18, 201748.0848.3947.9448.1948.19573,300
Aug 17, 201748.7248.8248.0848.0848.08572,200
Aug 16, 201748.2648.4648.2448.4348.431,313,700
Aug 15, 201747.8248.0347.6747.8347.83440,300
Aug 14, 201747.8147.9147.7247.7347.73451,300
Aug 11, 201747.5947.7547.4347.5547.55718,000
Aug 10, 201747.4747.5247.1947.4147.411,322,200
Aug 09, 201747.3947.7547.2047.7547.751,424,800
Aug 08, 201748.0848.3547.8347.9247.92797,500
Aug 07, 201748.0448.1747.8947.9747.97575,200
Aug 04, 201748.1248.3047.8748.0848.081,172,700
Aug 03, 201747.7547.8747.5047.6847.68630,800
Aug 02, 201747.5847.6747.2747.4847.48685,800
Aug 01, 201747.3147.3646.9447.0447.041,703,900
Jul 31, 201747.5648.2047.3447.3647.361,633,600
Jul 28, 201747.5348.0447.5147.5647.561,976,600
Jul 27, 201748.0748.0947.6848.0948.091,199,300
Jul 26, 201748.1048.2347.7648.0248.02719,100
Jul 25, 201748.7148.7548.0348.0748.07914,500
Jul 24, 201747.7147.8547.5247.7147.711,179,700
Jul 21, 201747.8747.8847.3347.7147.71941,600
Jul 20, 201747.8948.2747.6248.0648.064,911,500
Jul 19, 201747.5447.6446.7946.8146.813,670,000
Jul 18, 201748.0448.1647.4747.7447.741,977,800
Jul 17, 201748.1948.2247.9748.1848.181,958,700
Jul 14, 201748.5148.5148.1548.1848.182,757,600
Jul 13, 201748.8948.9048.2548.6448.641,486,600
Jul 12, 201748.8949.2248.8348.8948.891,157,200
Jul 11, 201747.6147.9247.5547.8047.80574,000
Jul 10, 201747.6947.9647.6647.6647.66705,100
Jul 07, 201747.4947.9447.3947.9047.90851,500
Jul 06, 201747.1547.4346.9847.2247.221,085,700
Jul 05, 201747.5347.9747.5347.8347.83903,600
Jul 03, 201747.7747.9547.6647.8047.80359,200
Jun 30, 201748.3948.4947.7647.9147.911,170,800
Jun 29, 201748.7348.7347.9548.1648.161,082,100
Jun 28, 201749.3649.4849.1949.2949.29830,300
Jun 27, 201749.3249.6149.2949.2949.29613,300
Jun 26, 201749.8049.8749.5649.5949.591,089,600
Jun 23, 201749.4949.4949.1249.3349.333,888,900
Jun 22, 201748.9750.0248.9549.6149.615,003,500
Jun 21, 201747.8648.6647.8548.6048.601,328,000
Jun 20, 201748.5548.6248.1148.3148.31806,300
Jun 19, 201748.3648.6948.3448.5748.571,211,200
Jun 16, 201747.5647.7847.3947.7347.731,511,300
Jun 15, 201747.0647.8046.9747.7747.771,324,800
Jun 14, 201748.1448.1647.4147.6647.662,033,900
Jun 13, 201747.7747.9347.5947.6047.602,124,700
Jun 12, 201747.8347.8647.5647.5747.571,423,200
Jun 09, 201747.8348.3247.7748.2048.20989,700
Jun 08, 201748.3548.3948.0548.1048.102,441,600
Jun 07, 201748.9549.0848.2248.3448.347,604,400
Jun 06, 201749.5549.7149.1149.2049.201,560,400
Jun 05, 201749.9350.0349.7949.9649.96648,100
Jun 02, 201749.8950.1849.8350.0150.01971,100
Jun 01, 201749.2749.4449.2349.2849.28709,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...