Australia markets closed

Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.54+0.15 (+0.33%)
At close: 04:00PM EST
44.02 -1.52 (-3.34%)
After hours: 06:35PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202245.6845.9345.4545.5445.541,675,300
25 Nov 202245.1645.6245.1645.3945.39686,600
23 Nov 202244.8545.0744.6145.0445.042,730,400
22 Nov 202244.8645.1044.7045.0545.052,757,600
21 Nov 202244.6644.9644.4744.7444.742,129,900
18 Nov 202244.2644.7044.1144.5144.512,115,000
17 Nov 202243.2143.9943.1943.7143.711,255,800
16 Nov 202244.2244.3543.7843.8643.864,524,600
15 Nov 202244.0444.1443.0643.5543.553,246,000
14 Nov 202243.3743.6843.2043.2143.213,003,500
11 Nov 202243.1243.2142.2342.8042.805,336,200
10 Nov 202244.6744.7143.8044.3144.312,140,800
09 Nov 202243.4443.7443.2843.3443.341,441,900
08 Nov 202243.1043.8243.0543.4443.441,719,400
07 Nov 202243.1143.6443.0043.4543.452,537,600
04 Nov 202243.4443.7543.0243.6243.621,618,400
03 Nov 202242.3743.0142.3442.8442.842,513,700
02 Nov 202243.4343.6542.8942.9442.943,063,900
01 Nov 202243.2443.2542.6642.9942.991,898,200
31 Oct 202243.0343.5743.0143.2343.234,972,400
28 Oct 202242.7443.2242.6143.0543.053,167,600
27 Oct 202241.8242.0541.5441.5841.583,560,400
26 Oct 202241.5642.1441.5641.8541.852,333,200
25 Oct 202240.7641.3440.7241.2841.282,400,900
24 Oct 202240.4940.9040.3640.8240.822,808,400
21 Oct 202239.6740.5839.5240.4440.442,015,200
20 Oct 202239.5339.8239.4839.6339.634,224,800
19 Oct 202240.0240.1239.4939.6439.646,799,900
18 Oct 202240.5940.5939.8540.0540.053,388,400
17 Oct 202240.1840.5640.0940.4440.442,013,300
14 Oct 202240.0040.1939.4839.5839.584,564,300
13 Oct 202238.8240.0438.8039.9239.921,178,800
12 Oct 202239.4839.7939.2439.2439.241,584,700
11 Oct 202239.2640.2639.1939.6939.693,610,600
10 Oct 202238.8239.2638.6839.1039.102,410,400
07 Oct 202239.1839.4038.8138.8638.862,697,200
06 Oct 202238.9839.1238.6938.9038.904,376,100
05 Oct 202239.5740.0239.4639.8239.823,000,500
04 Oct 202239.7240.1939.5140.1240.123,044,400
03 Oct 202238.7039.2338.4939.1939.192,732,100
30 Sept 202238.2438.5838.0138.0238.022,929,400
29 Sept 202237.8138.3537.5338.0038.007,098,400
28 Sept 202237.7838.2537.6038.1738.174,724,400
27 Sept 202237.4737.6537.0737.2237.226,158,300
26 Sept 202237.5037.6336.9137.2537.256,805,600
23 Sept 202238.3938.8238.0138.4038.403,399,900
22 Sept 202239.0539.2538.7039.1339.133,009,600
21 Sept 202239.4439.4438.6638.7638.762,316,500
20 Sept 202239.8640.2039.6939.9439.941,365,200
19 Sept 202240.3240.6440.0640.5940.591,764,500
16 Sept 202240.3141.0740.3140.8240.821,601,700
15 Sept 202240.5240.8640.4740.6740.672,210,000
14 Sept 202240.3640.5439.8840.0540.051,782,900
13 Sept 202240.9341.0040.4640.5340.531,451,000
12 Sept 202241.2841.7541.2741.4941.491,396,300
09 Sept 202240.7840.9640.5940.8040.801,138,100
08 Sept 202239.8540.3139.6640.0840.082,086,300
07 Sept 202239.9340.5939.8840.4740.472,540,700
06 Sept 202239.8640.0139.4939.5939.592,419,100
02 Sept 202240.4640.9240.0340.0840.081,809,800
01 Sept 202240.3840.5640.1440.4040.402,002,600
31 Aug 202241.6141.7741.0341.0341.031,729,900
30 Aug 202241.1941.6341.1141.2441.242,406,500
29 Aug 202241.0241.0940.6640.7040.702,937,900
26 Aug 202241.5641.6440.6840.8240.825,433,700
25 Aug 202240.1240.5339.8540.4940.493,473,200
24 Aug 202240.3740.6040.2040.5840.582,608,500
23 Aug 202240.9841.1040.5840.7240.722,298,600
22 Aug 202241.2241.3440.7340.9640.964,438,000
19 Aug 202240.9741.5440.9041.2741.274,010,100
18 Aug 202241.5041.5440.9241.1941.194,301,900
17 Aug 202242.1842.6241.2942.1842.1811,000,000
16 Aug 202243.6844.8943.4444.8144.813,766,500
15 Aug 202243.7244.1043.1343.8343.833,066,400
12 Aug 202243.9744.5943.7344.3744.374,732,300
11 Aug 202242.0244.2741.9843.4243.4221,753,500
10 Aug 202246.8646.9343.2045.2045.209,931,900
09 Aug 202248.7948.9548.6048.6648.662,725,800
08 Aug 202249.1649.5448.9949.0849.081,410,000
05 Aug 202249.1949.7949.1749.7149.71860,500
04 Aug 202249.4549.5249.0249.1849.181,036,800
03 Aug 202249.4849.5448.8348.8448.841,794,500
02 Aug 202249.5549.8448.7248.8048.801,522,900
01 Aug 202249.0149.2948.5348.9048.902,786,700
29 July 202250.0050.0949.2549.7049.702,297,500
28 July 202250.5750.9449.9850.9250.922,712,300
27 July 202250.1651.0049.8550.9250.921,317,300
26 July 202250.2350.7250.1950.3550.351,088,100
25 July 202250.4250.4649.9550.3150.312,655,100
22 July 202249.4649.9249.4049.8349.831,402,800
21 July 202249.1849.9649.1349.9649.961,649,200
20 July 202250.9650.9849.8749.8949.891,435,600
19 July 202251.2851.7051.0951.6051.60986,300
18 July 202250.9451.1050.0250.1550.151,129,000
15 July 202249.7750.5949.6850.4850.481,485,500
14 July 202248.9449.5348.6449.4649.461,207,500
13 July 202249.3650.0849.3649.8149.812,167,900
12 July 202250.1350.4650.0050.1750.171,965,800
11 July 202250.1650.6950.1550.2950.291,047,500
08 July 202250.0750.5849.9450.1650.161,356,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...