Australia markets closed

Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.01+0.32 (+0.63%)
As of 11:20AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202150.9951.1050.9051.0151.01361,914
15 Apr 202150.6250.9350.4850.6950.691,059,600
14 Apr 202150.4450.5350.1850.2450.241,103,800
13 Apr 202149.9250.3549.8850.1650.161,159,200
12 Apr 202150.6050.6650.2450.2550.25902,500
09 Apr 202150.4850.8850.4050.7750.771,443,700
08 Apr 202150.4550.5750.3250.3950.39654,400
07 Apr 202150.1650.2749.8849.9749.971,158,600
06 Apr 202149.6950.2449.6049.7949.791,142,500
05 Apr 202149.5850.2349.4050.1850.18795,000
01 Apr 202149.3549.6049.1649.3649.36793,400
31 Mar 202149.4049.5849.2249.4649.46924,700
30 Mar 202149.2849.3049.0349.1149.11716,900
29 Mar 202149.3549.7649.3349.6349.63972,700
26 Mar 202149.0349.6848.8449.6349.631,428,200
25 Mar 202148.9849.2348.9249.1849.181,833,900
24 Mar 202148.4248.6148.2548.5548.552,121,900
23 Mar 202149.1949.3048.5048.5448.542,056,300
22 Mar 202149.1049.6949.0849.2949.291,042,100
19 Mar 202149.5150.0049.4249.9249.921,380,500
18 Mar 202148.9049.2448.8749.1149.111,409,000
17 Mar 202149.1949.1948.6149.1249.121,141,600
16 Mar 202148.8449.4148.8049.4049.401,096,900
15 Mar 202148.4248.8548.2448.7148.711,113,000
12 Mar 202147.8148.0447.6148.0148.011,384,400
11 Mar 202147.8048.1047.7047.8447.841,408,100
10 Mar 202147.9848.2547.5947.9547.951,226,700
09 Mar 202147.4347.6647.0447.1747.171,670,000
08 Mar 202145.7846.8945.7346.5946.592,137,400
05 Mar 202146.2046.6546.0146.5946.593,172,300
04 Mar 202146.0146.2845.3745.9045.901,999,400
03 Mar 202145.5245.7145.1745.4645.461,115,400
02 Mar 202146.0746.2045.8945.9445.941,483,300
01 Mar 202146.0646.2945.8345.9145.911,879,700
26 Feb 202146.4246.4245.7445.8945.893,143,900
25 Feb 202146.5346.5645.7145.8045.803,139,600
24 Feb 202146.3546.7046.2646.6146.612,243,600
23 Feb 202146.5346.6146.3246.4146.411,510,400
22 Feb 202146.6546.6746.3546.3646.362,777,500
19 Feb 202146.7446.8246.3846.6446.642,886,400
18 Feb 202147.3647.4247.0347.3147.311,593,200
17 Feb 202147.2347.6247.2147.6147.613,542,700
16 Feb 202147.6647.6847.1147.4547.453,942,000
12 Feb 202147.1447.6547.1147.5747.574,220,300
11 Feb 202147.5647.7046.9147.7047.708,514,700
10 Feb 202148.5748.6647.9848.0748.074,299,300
09 Feb 202148.3949.1148.2648.8648.864,360,800
08 Feb 202148.6748.8048.4748.6348.632,988,700
05 Feb 202148.3948.6347.9248.2148.214,301,800
04 Feb 202147.1647.2146.9147.1247.122,405,700
03 Feb 202146.9347.1346.6146.8746.875,255,100
02 Feb 202147.6247.7447.1147.2747.276,102,800
01 Feb 202147.5547.7447.2147.6047.602,792,500
29 Jan 202147.5247.6146.5647.2147.214,012,100
28 Jan 202147.7048.0647.5147.5747.573,332,800
27 Jan 202148.7848.7847.3347.3347.332,349,500
26 Jan 202149.5949.6248.9749.1549.152,598,000
25 Jan 202149.3349.6549.1849.6349.632,058,300
22 Jan 202149.4450.0249.3649.6949.693,099,100
21 Jan 202149.8649.8849.2849.6449.645,511,300
20 Jan 202149.8950.0649.7649.9149.914,491,000
19 Jan 202150.9250.9250.1850.5150.512,651,500
15 Jan 202149.1849.6948.7549.3949.392,085,700
14 Jan 202148.7549.3948.6249.0349.031,860,900
13 Jan 202148.1648.3848.0348.0448.043,831,500
12 Jan 202148.2448.4547.8848.3548.353,285,300
11 Jan 202148.0248.4047.9748.0548.052,772,600
08 Jan 202148.1548.4747.8248.4548.454,504,800
07 Jan 202147.8848.0947.7048.0948.093,781,600
06 Jan 202148.1148.7947.9548.0148.014,119,000
05 Jan 202148.5948.9148.2048.7448.74954,300
04 Jan 202148.7648.7648.2348.7548.751,744,200
31 Dec 202048.3248.6148.0048.5948.592,751,400
30 Dec 202048.5048.5148.1348.3648.361,545,400
29 Dec 202048.2848.5848.1348.2648.261,299,600
28 Dec 202048.1048.1747.7547.9347.931,018,600
24 Dec 202047.8347.9247.3447.4547.45478,900
23 Dec 202047.7747.9247.5047.5847.58656,500
22 Dec 202047.9648.0747.6247.8147.811,330,200
21 Dec 202047.3247.3846.8847.0247.023,630,200
18 Dec 202048.4948.5647.9348.1248.123,041,800
17 Dec 202047.8348.0047.4047.4847.481,665,500
16 Dec 202047.0847.4146.9147.1147.112,016,600
15 Dec 202046.9546.9546.0146.2946.292,149,600
14 Dec 202047.6547.7846.5946.6946.692,037,900
11 Dec 202048.3948.5247.5347.8347.833,167,800
10 Dec 202049.5049.9249.3849.7449.741,001,400
09 Dec 202050.0750.0749.1249.6149.611,782,500
08 Dec 202049.4550.0749.4449.6349.631,383,500
07 Dec 202050.0850.3649.6849.9049.901,399,500
04 Dec 202050.7551.0350.6451.0351.03934,000
03 Dec 202050.5650.5650.0250.1150.11801,600
02 Dec 202050.6651.0050.5850.6250.62769,700
01 Dec 202050.3051.0050.3050.9350.93981,900
30 Nov 202051.5251.5850.1350.2050.201,223,900
27 Nov 202050.9751.2750.8351.1351.13474,200
25 Nov 202050.2150.3149.9250.2050.201,188,300
24 Nov 202049.7350.1249.6549.9249.92794,100
23 Nov 202050.5150.5149.4749.8549.852,653,900
20 Nov 202050.8351.0950.3950.5250.521,778,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...