SNY - Sanofi

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201839.7940.2439.7340.1340.13870,300
Feb 22, 201839.9040.0839.6839.8539.851,677,300
Feb 21, 201839.8840.1639.5139.5139.511,453,500
Feb 20, 201839.7239.8739.5439.5539.55847,900
Feb 16, 201839.9840.2839.8739.9139.913,295,400
Feb 15, 201839.7739.8539.5139.7239.721,639,000
Feb 14, 201839.2639.8739.2039.8639.862,922,800
Feb 13, 201839.3939.5339.1939.4039.403,410,400
Feb 12, 201839.5439.7039.3939.5939.592,909,300
Feb 09, 201839.4139.4838.1438.9838.983,938,000
Feb 08, 201840.2540.4139.5039.5039.503,135,400
Feb 07, 201840.6041.1140.3740.3940.393,585,700
Feb 06, 201841.6542.4141.5842.1142.114,110,100
Feb 05, 201842.9443.0841.3641.5541.555,313,500
Feb 02, 201843.5343.6643.2043.2243.224,186,000
Feb 01, 201843.7844.0943.6743.8043.801,989,700
Jan 31, 201844.6244.6243.7443.9343.931,779,900
Jan 30, 201845.0245.1244.5844.8144.811,741,400
Jan 29, 201844.8645.3744.7145.3245.322,333,000
Jan 26, 201845.6545.8645.4445.7645.762,153,100
Jan 25, 201845.0945.1744.8644.9944.991,991,000
Jan 24, 201844.6244.8644.4644.5544.553,048,200
Jan 23, 201844.0844.0843.4843.7443.743,066,100
Jan 22, 201842.8443.3542.6943.2043.208,594,000
Jan 19, 201844.6344.7644.4444.6044.601,897,900
Jan 18, 201844.5144.5744.1844.5144.511,864,700
Jan 17, 201844.8144.8144.5244.6044.60912,900
Jan 16, 201844.5845.1144.5744.9144.912,660,100
Jan 12, 201844.4344.7844.3844.7844.781,659,800
Jan 11, 201843.7544.0743.7244.0144.011,641,600
Jan 10, 201843.9344.0743.6743.7243.72987,000
Jan 09, 201844.3744.4644.0244.3444.341,912,000
Jan 08, 201844.5844.6244.2544.6044.60856,400
Jan 05, 201844.7044.8144.4844.6744.671,369,200
Jan 04, 201844.1744.3243.8743.9043.901,160,100
Jan 03, 201843.4443.4843.2043.2043.201,124,000
Jan 02, 201842.9743.3942.9243.3243.32926,800
Dec 29, 201743.2343.2442.9943.0043.00541,500
Dec 28, 201743.1943.2542.9643.0643.06628,800
Dec 27, 201743.0343.2442.9543.1143.11748,500
Dec 26, 201742.8943.1642.8342.8642.86708,700
Dec 22, 201742.9543.0442.8042.9542.95792,800
Dec 21, 201743.0643.3042.9442.9542.951,037,600
Dec 20, 201743.4443.5243.0343.0343.031,174,200
Dec 19, 201743.4043.5243.1343.1843.181,664,200
Dec 18, 201743.9644.0543.4543.4943.491,587,300
Dec 15, 201743.1443.4043.0443.1743.171,748,900
Dec 14, 201743.9543.9843.0143.0943.092,169,200
Dec 13, 201744.0744.0743.5743.9243.921,108,600
Dec 12, 201743.8544.0543.8243.9643.96835,200
Dec 11, 201743.3643.7943.3043.7043.701,483,900
Dec 08, 201742.9143.2842.8643.2443.24923,000
Dec 07, 201742.9743.4242.9343.2943.291,178,200
Dec 06, 201743.2243.4143.1043.1743.171,495,100
Dec 05, 201743.6243.8143.4343.5143.511,150,200
Dec 04, 201744.3544.5244.1544.1644.161,538,500
Dec 01, 201744.7144.9044.4944.6244.621,767,500
Nov 30, 201745.7345.8045.4845.6445.64835,000
Nov 29, 201745.8446.0045.5345.7045.70930,200
Nov 28, 201746.0046.0745.8045.8445.842,235,500
Nov 27, 201746.1146.1945.5845.6145.611,209,700
Nov 24, 201745.9846.2545.8246.1046.10523,800
Nov 22, 201745.4545.6345.1245.3745.37968,700
Nov 21, 201744.4445.0044.4444.7944.79858,500
Nov 20, 201744.6244.6644.3244.3244.32613,700
Nov 17, 201744.5644.7244.4044.5444.54661,400
Nov 16, 201744.5044.8144.4944.6544.651,053,000
Nov 15, 201744.4744.7744.4544.6644.66812,800
Nov 14, 201744.5644.6844.3844.6544.65610,900
Nov 13, 201744.4044.7844.3644.6444.64646,500
Nov 10, 201745.0145.1244.9045.0045.001,525,500
Nov 09, 201745.3445.5245.0745.4245.421,648,600
Nov 08, 201745.7746.0145.5845.8845.88825,800
Nov 07, 201745.5245.7045.3645.5845.58571,300
Nov 06, 201746.1246.1945.9746.0746.071,238,700
Nov 03, 201746.0346.0845.7145.7445.74805,400
Nov 02, 201745.8846.3945.8146.2246.221,958,300
Nov 01, 201746.9847.1546.3746.4846.481,588,800
Oct 31, 201747.5347.5747.1447.2847.281,099,700
Oct 30, 201747.3447.6647.2347.4347.431,308,600
Oct 27, 201747.9148.0147.4747.5347.532,367,300
Oct 26, 201747.9047.9547.4847.5447.542,456,600
Oct 25, 201748.6348.6747.2347.6747.673,234,700
Oct 24, 201749.3249.3548.7849.0149.011,568,200
Oct 23, 201749.5649.7249.5149.6249.623,611,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...