STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

Sanofi (SNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

49.54

+2.93

(+6.29%)

As of 01:43PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	48.80	49.57	48.65	49.54	49.54	4,903,850
Apr 24, 2024	47.56	47.57	46.31	46.61	46.61	1,662,100
Apr 23, 2024	47.07	48.38	47.00	47.69	47.69	1,664,900
Apr 22, 2024	46.14	47.16	46.12	47.15	47.15	2,086,300
Apr 19, 2024	45.89	46.73	45.79	46.30	46.30	3,272,000
Apr 18, 2024	45.47	45.71	45.22	45.39	45.39	4,359,500
Apr 17, 2024	46.33	46.42	45.88	46.11	46.11	3,714,900
Apr 16, 2024	46.03	46.27	45.80	45.80	45.80	1,356,600
Apr 15, 2024	46.76	46.90	46.01	46.24	46.24	1,997,200
Apr 12, 2024	45.98	46.16	45.83	45.93	45.93	1,693,900
Apr 11, 2024	47.40	47.45	46.29	46.60	46.60	1,217,900
Apr 10, 2024	47.38	47.45	46.96	47.13	47.13	2,947,000
Apr 09, 2024	47.14	47.59	47.07	47.53	47.53	3,324,800
Apr 08, 2024	47.33	47.39	47.10	47.15	47.15	1,510,800
Apr 05, 2024	46.94	47.38	46.89	47.25	47.25	1,289,300
Apr 04, 2024	48.67	48.67	47.80	47.80	47.80	1,757,500
Apr 03, 2024	48.00	48.25	47.78	47.96	47.96	1,362,600
Apr 02, 2024	48.21	48.22	47.68	47.70	47.70	1,305,800
Apr 01, 2024	49.07	49.07	48.01	48.29	48.29	1,297,700
Mar 28, 2024	49.25	49.45	48.30	48.60	48.60	2,415,300
Mar 27, 2024	49.67	49.85	49.53	49.54	49.54	2,529,800
Mar 26, 2024	49.19	49.83	49.16	49.75	49.75	3,615,200
Mar 25, 2024	48.23	50.50	48.20	49.44	49.44	3,649,400
Mar 22, 2024	48.16	48.27	47.84	48.07	48.07	2,333,100
Mar 21, 2024	47.40	47.82	47.38	47.73	47.73	1,581,000
Mar 20, 2024	47.33	48.30	47.24	48.23	48.23	990,400
Mar 19, 2024	47.32	47.54	47.23	47.48	47.48	633,700
Mar 18, 2024	48.04	48.12	47.74	47.83	47.83	961,200
Mar 15, 2024	48.35	48.51	48.05	48.29	48.29	1,267,100
Mar 14, 2024	48.47	48.47	47.83	48.09	48.09	1,050,400
Mar 13, 2024	48.30	48.53	48.17	48.24	48.24	804,300
Mar 12, 2024	48.40	48.46	48.20	48.46	48.46	741,700
Mar 11, 2024	48.40	48.50	48.11	48.35	48.35	794,600
Mar 08, 2024	47.99	48.25	47.98	48.25	48.25	828,200
Mar 07, 2024	48.05	48.26	47.87	48.06	48.06	670,500
Mar 06, 2024	47.33	47.76	47.30	47.68	47.68	1,862,100
Mar 05, 2024	47.56	47.73	47.35	47.50	47.50	1,976,700
Mar 04, 2024	46.97	47.38	46.84	47.15	47.15	1,977,500
Mar 01, 2024	47.44	47.50	47.08	47.29	47.29	2,931,300
Feb 29, 2024	48.04	48.10	47.27	47.85	47.85	1,646,000
Feb 28, 2024	48.07	48.94	47.86	48.00	48.00	1,347,300
Feb 27, 2024	48.25	48.35	48.09	48.21	48.21	948,600
Feb 26, 2024	48.86	48.89	48.18	48.20	48.20	1,207,100
Feb 23, 2024	48.35	48.82	48.22	48.77	48.77	1,144,500
Feb 22, 2024	47.89	48.23	47.72	47.80	47.80	2,068,400
Feb 21, 2024	47.03	48.43	47.00	47.92	47.92	2,003,500
Feb 20, 2024	47.40	47.68	46.84	46.85	46.85	2,320,700
Feb 16, 2024	46.23	46.70	46.08	46.18	46.18	2,336,700
Feb 15, 2024	46.27	46.64	46.25	46.39	46.39	1,931,400
Feb 14, 2024	45.66	46.01	45.56	45.80	45.80	2,606,500
Feb 13, 2024	46.22	46.34	45.55	45.75	45.75	2,405,200
Feb 12, 2024	46.27	46.54	46.18	46.34	46.34	1,872,300
Feb 09, 2024	46.56	46.81	46.39	46.50	46.50	2,694,200
Feb 08, 2024	46.11	46.59	46.00	46.56	46.56	3,265,500
Feb 07, 2024	47.20	47.23	46.87	46.92	46.92	1,518,000
Feb 06, 2024	46.55	47.14	46.46	47.06	47.06	3,757,000
Feb 05, 2024	47.12	47.20	46.65	46.95	46.95	2,169,700
Feb 02, 2024	48.00	48.04	47.20	47.23	47.23	2,296,700
Feb 01, 2024	48.52	49.04	48.23	48.41	48.41	3,197,100
Jan 31, 2024	51.05	51.26	49.85	49.90	49.90	2,249,200
Jan 30, 2024	50.33	50.39	50.00	50.25	50.25	1,060,900
Jan 29, 2024	50.19	50.47	49.97	50.28	50.28	1,111,200
Jan 26, 2024	50.16	50.27	49.81	50.14	50.14	1,036,200
Jan 25, 2024	49.94	50.05	49.59	49.88	49.88	2,884,200
Jan 24, 2024	50.61	50.80	49.83	49.89	49.89	2,119,500
Jan 23, 2024	50.00	50.29	49.70	49.89	49.89	3,693,200
Jan 22, 2024	51.21	51.52	50.82	50.83	50.83	2,076,400
Jan 19, 2024	51.24	51.27	50.96	51.03	51.03	1,689,700
Jan 18, 2024	51.07	51.90	50.90	51.88	51.88	1,244,500
Jan 17, 2024	51.90	51.93	51.49	51.64	51.64	1,120,900
Jan 16, 2024	51.75	52.00	51.50	51.56	51.56	1,498,400
Jan 12, 2024	52.36	52.79	52.20	52.21	52.21	1,479,000
Jan 11, 2024	52.39	52.50	51.95	52.48	52.48	2,200,500
Jan 10, 2024	51.93	52.52	51.91	52.41	52.41	2,084,400
Jan 09, 2024	51.90	52.12	51.71	51.76	51.76	2,062,100
Jan 08, 2024	51.48	51.99	51.46	51.99	51.99	1,550,200
Jan 05, 2024	50.92	51.59	50.84	51.21	51.21	1,905,400
Jan 04, 2024	50.62	51.09	50.51	51.01	51.01	1,207,500
Jan 03, 2024	50.00	50.78	49.88	50.61	50.61	1,466,000
Jan 02, 2024	49.32	50.11	49.32	50.00	50.00	1,102,900
Dec 29, 2023	49.56	49.89	49.44	49.73	49.73	639,000
Dec 28, 2023	49.55	49.91	49.37	49.38	49.38	1,081,800
Dec 27, 2023	49.35	50.01	49.25	49.75	49.75	979,700
Dec 26, 2023	48.71	49.20	48.59	49.08	49.08	874,500
Dec 22, 2023	49.17	49.43	48.70	48.74	48.74	979,100
Dec 21, 2023	48.76	49.08	48.68	48.95	48.95	1,054,900
Dec 20, 2023	48.83	49.06	48.18	48.21	48.21	1,487,200
Dec 19, 2023	48.67	49.13	48.63	49.06	49.06	1,130,500
Dec 18, 2023	48.47	48.79	48.24	48.54	48.54	1,551,900
Dec 15, 2023	47.94	48.12	47.46	47.68	47.68	1,745,600
Dec 14, 2023	48.30	48.75	48.14	48.24	48.24	2,726,700
Dec 13, 2023	47.28	48.36	47.23	48.30	48.30	2,214,800
Dec 12, 2023	47.57	47.62	47.26	47.33	47.33	1,093,300
Dec 11, 2023	47.21	47.48	46.96	47.15	47.15	1,916,400
Dec 08, 2023	46.21	46.48	46.12	46.32	46.32	1,334,100
Dec 07, 2023	45.77	46.20	45.36	46.06	46.06	1,947,000
Dec 06, 2023	46.27	46.55	45.97	45.98	45.98	1,441,500
Dec 05, 2023	46.58	46.77	46.34	46.34	46.34	1,423,300
Dec 04, 2023	46.75	47.15	46.60	47.02	47.02	1,468,700
Dec 01, 2023	46.50	46.86	46.28	46.72	46.72	1,162,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,876.59+2.87(+0.01%)

S&P 5005,042.24-29.39(-0.58%)

DOW38,094.76-366.16(-0.95%)

CAD/USD0.7317+0.0019(+0.27%)

CRUDE OIL82.92+0.11(+0.13%)

Bitcoin CAD88,237.35-644.77(-0.73%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Sanofi (SNY)

S&P/TSX
21,876.59
+2.87(+0.01%)

S&P 500
5,042.24
-29.39(-0.58%)

DOW
38,094.76
-366.16(-0.95%)

CAD/USD
0.7317
+0.0019(+0.27%)

CRUDE OIL
82.92
+0.11(+0.13%)

Bitcoin CAD
88,237.35
-644.77(-0.73%)