SNY - Sanofi

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201945.5346.6045.4346.4646.463,554,500
Sep 19, 201944.7445.0344.7344.9244.92993,700
Sep 18, 201944.3044.4844.2144.4144.411,655,800
Sep 17, 201943.7944.3343.7844.3044.301,830,600
Sep 16, 201943.7643.9443.4143.6043.601,263,100
Sep 13, 201944.2144.2343.0643.7143.712,063,000
Sep 12, 201943.8344.0743.6543.8043.801,773,100
Sep 11, 201943.3943.6143.3543.5343.531,208,900
Sep 10, 201943.1443.6842.9843.5643.561,287,400
Sep 09, 201944.4344.4543.7443.7943.791,251,200
Sep 06, 201944.7245.0544.7244.9244.92932,100
Sep 05, 201944.9645.0044.6844.7844.78756,900
Sep 04, 201944.6744.8444.6344.7344.731,425,600
Sep 03, 201944.2744.5644.2544.4044.401,490,500
Aug 30, 201943.2943.3742.8342.9542.951,473,600
Aug 29, 201943.2743.3242.8942.9142.912,364,800
Aug 28, 201942.9243.2942.7443.0243.021,016,700
Aug 27, 201943.1143.2642.9542.9542.95910,800
Aug 26, 201942.6942.8642.5042.7642.76553,400
Aug 23, 201942.7143.0442.4542.5842.58713,300
Aug 22, 201942.8542.9642.5542.5742.57979,300
Aug 21, 201943.1343.3643.0143.2043.201,075,700
Aug 20, 201942.9743.0042.5942.6042.601,742,100
Aug 19, 201942.7242.8942.6742.7342.731,117,700
Aug 16, 201941.8242.3341.8142.0242.02973,000
Aug 15, 201941.6941.9441.4241.6541.65995,900
Aug 14, 201942.4042.4941.7541.7541.751,067,100
Aug 13, 201941.8942.4641.8542.1042.10942,400
Aug 12, 201941.3641.6041.2241.4141.41529,000
Aug 09, 201941.6541.7841.2741.5741.57646,400
Aug 08, 201941.4341.8741.3641.7441.74816,200
Aug 07, 201940.5541.0340.3840.8140.81970,800
Aug 06, 201940.7340.8240.4640.7040.70731,300
Aug 05, 201940.8540.9140.0040.3440.341,083,900
Aug 02, 201941.5241.6041.1241.3141.311,028,300
Aug 01, 201941.5241.9841.4841.8541.851,374,200
Jul 31, 201941.4442.1741.4241.7041.70953,900
Jul 30, 201942.1542.3241.9642.0742.071,362,400
Jul 29, 201943.4943.5642.9343.0343.032,335,500
Jul 26, 201942.1942.5142.1742.3642.361,251,400
Jul 25, 201942.5342.5441.9242.0342.031,832,400
Jul 24, 201942.2542.4342.1342.4042.401,617,700
Jul 23, 201942.4242.6842.3342.6142.611,662,800
Jul 22, 201942.2242.4542.1342.1842.182,286,700
Jul 19, 201941.7542.0041.6441.9541.953,381,300
Jul 18, 201941.9842.0241.5041.9541.951,870,600
Jul 17, 201941.8541.9341.5441.5741.57714,900
Jul 16, 201942.0342.0541.5641.8341.831,170,400
Jul 15, 201941.4141.7541.3141.6541.652,610,600
Jul 12, 201941.5441.5641.1641.2841.282,432,900
Jul 11, 201942.9242.9442.0742.3642.361,355,600
Jul 10, 201943.6043.6443.0143.2543.251,073,200
Jul 09, 201943.1743.3743.1443.2743.271,306,100
Jul 08, 201943.0843.1042.8442.9942.991,582,500
Jul 05, 201943.6943.7143.3243.3843.38870,500
Jul 03, 201944.0844.1343.9044.0044.001,231,600
Jul 02, 201943.7143.8443.5043.7143.711,557,400
Jul 01, 201943.5943.7643.4243.5743.571,152,200
Jun 28, 201943.1143.2943.0543.2743.271,803,800
Jun 27, 201942.9443.4542.7043.1043.101,072,600
Jun 26, 201943.2343.3142.8943.1543.15751,200
Jun 25, 201943.7743.9743.4543.4943.491,199,700
Jun 24, 201943.9143.9843.7443.8443.84647,100
Jun 21, 201944.0044.3143.7044.1544.152,076,300
Jun 20, 201944.4544.6043.8543.9443.941,171,300
Jun 19, 201943.3544.1143.2544.0844.083,178,700
Jun 18, 201943.3443.4543.1043.1143.111,264,900
Jun 17, 201942.4142.6842.3442.6542.653,467,100
Jun 14, 201942.6042.7642.4142.4742.472,957,500
Jun 13, 201942.8543.0242.5842.6842.682,181,700
Jun 12, 201943.2343.5943.1443.2643.264,236,200
Jun 11, 201943.2243.3042.8542.9642.963,717,200
Jun 10, 201943.6943.9643.4843.6143.614,573,300
Jun 07, 201944.7044.7344.1544.2144.214,773,300
Jun 06, 201942.1042.5441.8441.9141.911,381,100
Jun 05, 201941.4641.6141.2541.5241.52896,300
Jun 04, 201941.5441.6441.3141.4441.44585,200
Jun 03, 201941.1641.3440.9841.1041.10842,500
May 31, 201940.4440.4740.1940.4340.43607,100
May 30, 201940.7340.9140.5640.8240.82844,500
May 29, 201940.7240.8640.5840.8240.82941,800
May 28, 201941.6541.8041.2741.3741.371,205,800
May 24, 201942.0142.6741.9742.2842.281,194,300
May 23, 201941.7842.1641.7342.1142.11761,100
May 22, 201941.2342.1941.2142.0942.091,438,200
May 21, 201941.0741.2841.0041.1841.18509,800
May 20, 201941.3541.6241.2641.4341.43763,100
May 17, 201941.6942.0541.6841.9041.901,407,200
May 16, 201941.7042.0141.6141.6641.66380,000
May 15, 201941.0641.4841.0141.3841.38356,100
May 14, 201940.9641.3140.9541.0541.05616,300
May 13, 201940.7141.0940.6641.0541.051,001,000
May 10, 201941.1341.2140.8741.0941.091,473,800
May 09, 201940.9941.4440.9941.3641.36770,900
May 08, 201941.2041.4241.0841.1341.13702,100
May 07, 201941.4241.5440.6741.1241.121,087,600
May 07, 20191.739 Dividend
May 06, 201942.4843.4842.4443.4141.671,535,900
May 03, 201943.5143.7243.3243.6841.93527,100
May 02, 201943.3543.4243.0643.3641.621,205,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...