U.S. Markets open in 6 mins

Sanofi (SNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.80+0.02 (+0.04%)
At close: 4:00PM EDT
53.89 +0.09 (0.17%)
Pre-Market: 09:18AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021------
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
Mar 04, 202146.0146.2845.3745.9044.232,005,700
Mar 03, 202145.5245.7145.1745.4643.811,115,400
Mar 02, 202146.0746.2045.8945.9444.271,483,300
Mar 01, 202146.0646.2945.8345.9144.241,879,700
Feb 26, 202146.4246.4245.7445.8944.223,143,900
Feb 25, 202146.5346.5645.7145.8044.133,139,600
Feb 24, 202146.3546.7046.2646.6144.912,243,600
Feb 23, 202146.5346.6146.3246.4144.721,510,400
Feb 22, 202146.6546.6746.3546.3644.672,777,500
Feb 19, 202146.7446.8246.3846.6444.942,886,400
Feb 18, 202147.3647.4247.0347.3145.591,593,200
Feb 17, 202147.2347.6247.2147.6145.883,542,700
Feb 16, 202147.6647.6847.1147.4545.723,942,000
Feb 12, 202147.1447.6547.1147.5745.844,220,300
Feb 11, 202147.5647.7046.9147.7045.968,517,200
Feb 10, 202148.5748.6647.9848.0746.324,299,300
Feb 09, 202148.3949.1148.2648.8647.084,360,800
Feb 08, 202148.6748.8048.4748.6346.862,988,700
Feb 05, 202148.3948.6347.9248.2146.464,321,700
Feb 04, 202147.1647.2146.9147.1245.412,405,700
Feb 03, 202146.9347.1346.6146.8745.165,255,100
Feb 02, 202147.6247.7447.1147.2745.556,102,800
Feb 01, 202147.5547.7447.2147.6045.872,792,500
Jan 29, 202147.5247.6146.5647.2145.494,015,100
Jan 28, 202147.7048.0647.5147.5745.843,332,800
Jan 27, 202148.7848.7847.3347.3345.612,349,500
Jan 26, 202149.5949.6248.9749.1547.362,598,000
Jan 25, 202149.3349.6549.1849.6347.822,058,300
Jan 22, 202149.4450.0249.3649.6947.883,099,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...