SNY - Sanofi

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201839.8340.2039.8140.0040.003,952,300
Jun 21, 201839.5239.6438.9739.0339.037,376,100
Jun 20, 201839.5439.6739.3539.4439.444,482,400
Jun 19, 201839.0239.2838.9739.1539.152,551,800
Jun 18, 201839.5839.6539.3039.5939.592,029,400
Jun 15, 201840.0640.1839.6739.9439.947,965,700
Jun 14, 201839.2339.2938.9538.9838.985,031,900
Jun 13, 201838.9939.0038.5338.6038.604,434,400
Jun 12, 201839.0439.1538.5938.5938.593,844,800
Jun 11, 201839.1539.5339.0939.2839.284,564,400
Jun 08, 201838.9639.1238.8338.9938.994,210,800
Jun 07, 201838.9739.1538.6738.8338.834,686,200
Jun 06, 201838.3538.6738.1438.6638.663,285,700
Jun 05, 201838.8438.8938.4538.4538.451,500,400
Jun 04, 201838.9738.9838.6838.8538.85674,100
Jun 01, 201838.9539.0038.6638.7938.79863,500
May 31, 201838.2838.4437.9838.2738.271,413,200
May 30, 201838.4938.6738.2338.5938.591,224,500
May 29, 201837.8638.2537.6737.8537.85851,000
May 25, 201838.2538.4038.1338.2838.28561,200
May 24, 201838.7638.7938.3638.6438.641,348,500
May 23, 201838.7338.8338.2438.6138.611,495,400
May 22, 201839.0339.1738.8638.9338.93991,200
May 21, 201839.0139.0438.7138.7938.791,127,800
May 18, 201839.1139.2838.8738.8838.881,302,800
May 17, 201838.8639.0638.7338.8938.89986,100
May 16, 201838.4438.6138.3438.5038.50680,000
May 15, 201838.2138.4038.0538.1538.15668,600
May 14, 201838.7238.7438.4138.5338.53965,300
May 11, 201838.0238.7237.8938.3838.381,176,600
May 10, 201837.6237.8437.4737.8337.83694,000
May 09, 201837.5437.6737.4337.6337.631,426,300
May 09, 20181.861 Dividend
May 08, 201839.1139.1738.6538.6636.801,060,100
May 07, 201839.2839.4839.1139.3837.481,037,100
May 04, 201838.8239.2238.7139.2237.33812,000
May 03, 201839.3239.3538.8839.1237.242,726,700
May 02, 201839.3039.3938.8038.9537.081,737,500
May 01, 201838.9939.2738.9139.1337.25974,900
Apr 30, 201839.5339.9239.2239.3237.431,070,700
Apr 27, 201839.1739.6838.8039.6037.691,930,000
Apr 26, 201840.3840.5140.0740.3638.42922,500
Apr 25, 201840.1240.3939.9340.1138.181,178,800
Apr 24, 201839.9340.0739.5639.7537.841,050,800
Apr 23, 201840.2540.2739.9539.9538.03811,100
Apr 20, 201840.0940.1439.9139.9638.041,393,100
Apr 19, 201840.5740.6040.1440.1638.231,610,600
Apr 18, 201840.9440.9640.5540.6638.702,586,900
Apr 17, 201840.9741.0840.9240.9638.991,253,100
Apr 16, 201840.7140.8540.4740.7538.79778,100
Apr 13, 201840.7240.7540.4440.5638.61917,600
Apr 12, 201840.8540.9940.7640.9338.96586,400
Apr 11, 201840.8741.0640.7340.7638.80697,600
Apr 10, 201841.2541.5040.9941.2239.241,088,700
Apr 09, 201840.8741.0540.6940.7338.771,198,600
Apr 06, 201840.4640.6540.0040.1538.221,058,000
Apr 05, 201840.2540.4740.1740.2238.28979,500
Apr 04, 201839.7140.1039.6140.1038.17650,300
Apr 03, 201839.6039.6139.2439.5337.631,093,100
Apr 02, 201840.0340.1539.3039.4737.57943,300
Mar 29, 201840.1840.2840.0140.0838.151,030,100
Mar 28, 201839.8240.2839.7739.9638.041,833,500
Mar 27, 201839.8839.8839.1939.3437.451,487,200
Mar 26, 201839.8240.0039.1739.9938.061,932,200
Mar 23, 201839.5739.5739.1539.3337.442,323,300
Mar 22, 201839.4039.8439.3239.4337.531,712,500
Mar 21, 201840.0540.1639.7739.9137.991,288,700
Mar 20, 201840.1140.4540.0840.2838.34848,000
Mar 19, 201841.1841.2140.5340.7538.79998,600
Mar 16, 201840.5440.9640.5040.9638.992,030,500
Mar 15, 201840.7541.0440.5340.5538.601,033,100
Mar 14, 201840.6040.6640.2740.4538.50948,000
Mar 13, 201840.6040.6940.2840.4038.461,261,100
Mar 12, 201840.4240.7340.4040.6538.691,955,200
Mar 09, 201840.2340.5140.2040.3938.451,311,700
Mar 08, 201839.9540.2139.8540.0038.071,115,200
Mar 07, 201839.4939.9239.4039.9037.981,061,200
Mar 06, 201839.7339.7539.3539.5037.60950,100
Mar 05, 201839.4040.0039.3839.9037.98681,900
Mar 02, 201839.2239.3438.9439.2637.371,263,100
Mar 01, 201839.2239.5438.8439.1937.301,436,300
Feb 28, 201839.8240.0239.2539.2537.36876,700
Feb 27, 201840.3440.3739.8239.8237.90828,200
Feb 26, 201840.3940.4940.2640.4738.52771,800
Feb 23, 201839.7940.2439.7340.1338.20928,100
Feb 22, 201839.9040.0839.6739.8537.931,677,300
Feb 21, 201839.8840.1639.5139.5137.611,453,500
Feb 20, 201839.7239.8739.5439.5537.65847,900
Feb 16, 201839.9840.2839.8739.9137.993,295,400
Feb 15, 201839.7739.8539.5139.7237.811,639,000
Feb 14, 201839.2639.8739.2039.8637.942,922,800
Feb 13, 201839.3939.5339.1939.4037.503,410,400
Feb 12, 201839.5439.7039.3939.5937.682,909,300
Feb 09, 201839.4139.4838.1438.9837.103,938,000
Feb 08, 201840.2540.4139.5039.5037.603,135,400
Feb 07, 201840.6041.1140.3740.3938.453,585,700
Feb 06, 201841.6542.4141.5842.1140.084,110,100
Feb 05, 201842.9443.0841.3641.5539.555,313,500
Feb 02, 201843.5343.6643.2043.2241.144,186,000
Feb 01, 201843.7844.0943.6743.8041.691,989,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...