SNY - Sanofi

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202049.5449.6448.7248.7348.732,324,100
Jan 23, 202049.4949.7149.2149.6049.601,754,900
Jan 22, 202049.7849.8149.2249.4049.401,578,500
Jan 21, 202050.6450.8650.2050.2150.212,338,500
Jan 17, 202051.2851.4351.0351.2451.241,015,600
Jan 16, 202051.1151.1950.8851.1951.19650,500
Jan 15, 202051.0551.3351.0351.2551.251,816,800
Jan 14, 202050.5751.1050.4450.9850.981,472,100
Jan 13, 202051.1451.5051.0451.4151.411,312,100
Jan 10, 202051.5251.8451.5151.6251.621,583,000
Jan 09, 202051.2051.3350.9451.1651.161,807,700
Jan 08, 202050.6151.2150.5950.9850.981,123,000
Jan 07, 202050.7750.9550.6850.7450.74884,500
Jan 06, 202050.8751.2650.8551.2551.251,510,500
Jan 03, 202050.3050.8850.3050.7650.761,104,100
Jan 02, 202050.5850.7650.3850.6850.681,271,800
Dec 31, 201950.2250.3649.9750.2050.20499,300
Dec 30, 201950.6250.6750.1550.1950.19947,900
Dec 27, 201950.7550.9050.6050.8650.861,016,800
Dec 26, 201950.5150.5150.2550.3050.30967,900
Dec 24, 201950.4050.4250.1350.4150.41453,000
Dec 23, 201950.3550.4350.1450.3150.311,443,000
Dec 20, 201950.2850.7950.1850.5550.554,263,100
Dec 19, 201949.9850.5749.9850.4350.432,787,200
Dec 18, 201950.0050.4349.9750.3750.373,663,300
Dec 17, 201950.3450.4149.9550.1950.193,872,500
Dec 16, 201950.3450.5350.2150.4750.472,772,000
Dec 13, 201949.5049.8949.4849.7949.793,171,300
Dec 12, 201949.0949.5849.0149.5149.514,666,600
Dec 11, 201948.3749.0648.3549.0149.012,358,000
Dec 10, 201947.8148.4147.3948.0948.0910,369,300
Dec 09, 201945.8445.8545.2345.3045.302,058,900
Dec 06, 201946.3146.3345.9746.0346.031,188,900
Dec 05, 201946.5946.6046.0846.0846.082,279,200
Dec 04, 201946.5546.6946.3046.6146.613,859,000
Dec 03, 201945.1845.6745.1745.5545.551,906,300
Dec 02, 201946.2946.3545.6645.8245.821,091,900
Nov 29, 201946.5846.7546.5446.6846.68590,600
Nov 27, 201946.3546.5146.3346.3846.381,300,800
Nov 26, 201946.4046.6346.3746.5746.571,565,600
Nov 25, 201946.7347.0046.7146.9046.901,593,000
Nov 22, 201946.5346.7646.3546.5246.521,960,100
Nov 21, 201946.6547.2846.6147.1747.172,023,500
Nov 20, 201946.0746.2145.6745.9545.95867,200
Nov 19, 201946.3446.4245.9446.2246.22818,400
Nov 18, 201946.2046.8346.2046.7146.711,118,200
Nov 15, 201945.3446.1145.2646.1146.112,200,400
Nov 14, 201945.1845.2344.9245.0245.021,888,900
Nov 13, 201945.9045.9445.5345.6245.62805,900
Nov 12, 201945.6946.2045.6946.0546.051,441,300
Nov 11, 201945.7945.9845.7945.8645.86984,500
Nov 08, 201945.6345.8645.5445.8645.861,914,800
Nov 07, 201945.7045.7745.3645.4845.48829,600
Nov 06, 201945.8446.1845.7846.1546.154,134,900
Nov 05, 201945.8946.0045.5845.6445.64970,500
Nov 04, 201946.1046.1245.7845.8345.831,403,500
Nov 01, 201945.8045.8445.3645.6445.641,281,900
Oct 31, 201946.6546.7445.9946.0846.082,804,300
Oct 30, 201946.6247.4746.4747.4647.461,265,100
Oct 29, 201946.4946.8946.4646.7446.74729,100
Oct 28, 201946.0846.4645.9946.4046.40836,900
Oct 25, 201945.8846.3945.8146.3646.361,024,000
Oct 24, 201946.2846.4746.1346.3846.38883,300
Oct 23, 201945.4845.7945.4045.7745.77873,100
Oct 22, 201945.6945.9345.1945.3245.321,262,900
Oct 21, 201946.3846.4145.9445.9445.941,323,000
Oct 18, 201946.2946.3745.9246.1746.171,112,200
Oct 17, 201946.2746.6346.2646.5046.50824,900
Oct 16, 201945.5545.8445.4845.7445.74606,900
Oct 15, 201945.0845.6345.0645.5645.56659,700
Oct 14, 201944.8845.0444.7944.8944.89670,200
Oct 11, 201945.1545.3044.8944.9544.95700,100
Oct 10, 201944.8345.2544.7644.8444.84776,400
Oct 09, 201945.1445.1844.9144.9644.96627,000
Oct 08, 201945.2145.2944.9544.9944.99563,300
Oct 07, 201945.2945.4745.1745.1945.19828,000
Oct 04, 201945.0745.4845.0245.4245.421,280,200
Oct 03, 201944.4544.8344.3944.6744.671,078,900
Oct 02, 201944.6644.7844.1444.2544.251,866,800
Oct 01, 201946.0946.1845.0745.1845.183,729,800
Sep 30, 201946.1346.4846.0946.3346.331,751,000
Sep 27, 201946.0946.5846.0946.2646.261,854,700
Sep 26, 201946.6347.1146.4446.6346.634,297,300
Sep 25, 201946.6046.6846.3746.5046.503,775,900
Sep 24, 201946.6146.8646.4146.6446.642,769,900
Sep 23, 201945.9546.2345.9046.2146.211,750,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...