Canada Markets open in 9 hrs 23 mins

Sanofi (SNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.48+0.26 (+0.54%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202152.1752.3451.8752.1352.13172,430,000
Sep. 02, 202152.6052.7552.3452.6052.60180,270,000
Sep. 01, 202152.1952.6252.1352.5352.53185,120,000
Aug. 31, 202151.7151.9251.4751.7851.78301,140,000
Aug. 30, 202151.9452.1851.6851.7051.70244,630,000
Aug. 27, 202151.8652.1251.7951.8351.83317,160,000
Aug. 26, 202151.9752.0751.7551.8451.84114,250,000
Aug. 25, 202151.7451.9351.5151.7851.78304,170,000
Aug. 24, 202152.0652.2851.8352.1152.11201,380,000
Aug. 23, 202152.7352.7852.4052.4252.42309,400,000
Aug. 20, 202152.7953.2752.6953.1253.12225,820,000
Aug. 19, 202152.4152.9152.3952.4952.49504,870,000
Aug. 18, 202152.6653.2752.5152.6452.64171,760,000
Aug. 17, 202152.0252.6052.0252.5752.57176,570,000
Aug. 16, 202151.6251.9451.5251.8751.8785,480,000
Aug. 13, 202151.5351.8051.4251.7651.76196,960,000
Aug. 12, 202151.1351.4351.0151.3151.3161,330,000
Aug. 11, 202151.0051.0750.6350.6550.65313,530,000
Aug. 10, 202150.7751.0350.7050.8750.87356,040,000
Aug. 09, 202151.1851.3050.8851.0951.09163,620,000
Aug. 06, 202150.6850.9950.3450.8550.85222,100,000
Aug. 05, 202150.4550.6050.3050.5650.56147,410,000
Aug. 04, 202150.4850.8549.8749.8849.88294,080,000
Aug. 03, 202151.4451.5651.2751.5051.501,128,300
Aug. 02, 202151.7151.7351.3951.6051.602,094,100
Jul. 30, 202151.8852.0251.4951.5651.561,781,200
Jul. 29, 202151.7051.7451.1251.5351.531,923,800
Jul. 28, 202151.3452.2251.2552.0652.061,699,600
Jul. 27, 202151.3551.6951.1351.6051.601,415,100
Jul. 26, 202151.6251.7951.4651.6351.63836,500
Jul. 23, 202151.6852.1551.5051.8651.862,024,700
Jul. 22, 202151.7351.7951.4051.4251.42622,600
Jul. 21, 202151.3751.5751.1451.5051.501,107,600
Jul. 20, 202151.0051.5250.8751.4051.401,547,900
Jul. 19, 202151.3151.5250.9751.1551.151,006,900
Jul. 16, 202151.7552.0051.4351.9951.99456,400
Jul. 15, 202151.5951.7451.3351.5251.521,711,200
Jul. 14, 202152.1752.5052.0452.3452.34579,100
Jul. 13, 202152.3252.4952.2152.2752.271,824,900
Jul. 12, 202152.6352.7752.3752.4352.43929,400
Jul. 09, 202151.6052.0051.5651.8851.881,412,000
Jul. 08, 202151.1351.2250.7751.1751.171,736,200
Jul. 07, 202151.2151.4151.1451.2151.211,380,900
Jul. 06, 202151.5651.6151.1851.4351.432,763,000
Jul. 02, 202152.0752.5851.9452.3752.372,312,200
Jul. 01, 202152.5252.7152.4452.5652.56960,600
Jun. 30, 202152.5452.7852.4052.6652.661,677,200
Jun. 29, 202152.6752.8252.5452.7152.711,641,600
Jun. 28, 202153.0953.3452.9953.2253.22970,100
Jun. 25, 202152.6152.9752.5752.9152.911,446,900
Jun. 24, 202152.2352.6552.2352.3252.32536,400
Jun. 23, 202152.6152.6252.0252.0852.081,332,800
Jun. 22, 202152.3252.4552.0852.3052.301,156,900
Jun. 21, 202152.6952.7852.4052.6252.62776,000
Jun. 18, 202152.2352.9552.1552.8652.865,675,900
Jun. 17, 202152.9053.3052.8753.2453.241,226,700
Jun. 16, 202153.8454.0053.2253.4253.421,148,400
Jun. 15, 202154.0354.1153.8953.9253.92865,900
Jun. 14, 202153.8854.2653.7754.2554.25931,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...