New Zealand markets closed

Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.47-0.07 (-0.13%)
At close: 04:00PM EDT
55.35 -0.12 (-0.22%)
After hours: 04:53PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202455.6356.0355.3355.4755.473,077,900
03 Oct 202455.8755.8754.9455.5455.541,761,000
02 Oct 202456.7556.7856.0456.2556.251,581,100
01 Oct 202457.5557.9757.1857.3157.311,024,800
30 Sept 202457.8357.8857.3157.6357.631,333,900
27 Sept 202457.1657.9157.0957.6557.652,070,200
26 Sept 202456.7457.1856.6657.0057.001,224,000
25 Sept 202457.4057.4956.4356.6556.651,376,600
24 Sept 202457.3257.8157.2157.6257.621,140,400
23 Sept 202457.7557.8557.2757.4357.431,587,000
20 Sept 202457.9557.9657.4757.6357.631,943,000
19 Sept 202457.8058.3057.5358.2658.261,408,900
18 Sept 202457.2857.5357.0757.4757.471,355,000
17 Sept 202457.3357.3756.6956.9156.911,905,300
16 Sept 202457.4757.6157.2857.3357.331,352,500
13 Sept 202457.1257.3056.9457.1357.132,186,200
12 Sept 202456.9957.0756.5956.7556.753,677,600
11 Sept 202458.1058.1557.3557.4657.461,645,300
10 Sept 202458.1958.2757.8858.1358.13965,000
09 Sept 202458.0858.7157.9858.5158.51907,900
06 Sept 202458.5358.6857.5957.7357.731,660,200
05 Sept 202458.5958.7358.1558.2458.241,319,800
04 Sept 202458.0458.9757.9958.5358.531,992,900
03 Sept 202457.7957.9357.3657.5357.533,562,000
30 Aug 202456.2456.3955.8056.2656.261,669,700
29 Aug 202456.2056.3655.9856.3356.331,338,700
28 Aug 202456.1256.3855.8756.1156.11721,900
27 Aug 202456.3656.5656.1656.3256.32936,200
26 Aug 202456.2356.5756.1056.2756.27979,600
23 Aug 202455.7256.3255.5656.2156.212,181,300
22 Aug 202455.1755.2954.9055.2355.231,629,100
21 Aug 202455.0055.4054.8955.2255.221,911,600
20 Aug 202454.6454.8954.5354.7854.78699,400
19 Aug 202454.1954.6854.1354.5254.521,362,600
16 Aug 202454.0954.3353.9354.0754.071,439,100
15 Aug 202453.6954.1253.5054.0254.021,327,300
14 Aug 202453.4353.9453.1553.5353.531,622,700
13 Aug 202452.9253.5852.9153.5853.581,527,800
12 Aug 202452.5152.5352.0952.1852.181,444,900
09 Aug 202452.3052.7752.2352.3752.371,874,700
08 Aug 202451.8152.4151.6852.1152.111,925,500
07 Aug 202451.3952.1851.3051.8051.801,720,300
06 Aug 202450.5951.3150.4751.0151.011,597,800
05 Aug 202452.0452.1751.4351.4551.451,848,900
02 Aug 202453.2453.4252.2053.0553.052,499,200
01 Aug 202451.0851.7450.9151.6651.662,249,800
31 Jul 202451.7051.9051.4951.8151.811,787,800
30 Jul 202451.9351.9551.3751.6951.691,889,200
29 Jul 202451.9952.1351.3752.0952.092,927,300
26 Jul 202452.6752.8552.3752.4052.401,994,400
25 Jul 202452.7053.3752.5653.1053.104,689,000
24 Jul 202450.4851.2750.3551.2051.202,122,200
23 Jul 202450.5750.5850.2350.4350.431,140,800
22 Jul 202450.9751.2750.8751.0651.062,560,800
19 Jul 202450.1850.6450.0250.6250.622,087,300
18 Jul 202450.3850.5750.2250.3650.363,366,100
17 Jul 202449.7650.4949.7650.2150.211,918,600
16 Jul 202450.0250.2449.8550.0550.051,531,500
15 Jul 202450.9450.9550.1250.1550.151,913,200
12 Jul 202451.3951.7651.2151.3351.331,616,300
11 Jul 202451.4351.5450.8651.2151.211,785,700
10 Jul 202450.3651.0850.3251.0351.033,369,300
09 Jul 202449.6850.1349.6150.0750.073,091,400
08 Jul 202450.1350.3749.9450.2450.242,636,400
05 Jul 202449.3949.7748.9949.6649.662,902,400
03 Jul 202448.7249.2648.5148.8648.861,662,300
02 Jul 202448.8548.8548.4548.5448.542,653,900
01 Jul 202449.3849.6749.2449.5949.593,045,300
28 Jun 202448.1248.9648.0548.5248.523,048,900
27 Jun 202448.4048.4247.8548.0848.081,097,200
26 Jun 202448.2248.9048.1948.3348.334,095,600
25 Jun 202448.5750.2748.4850.1150.113,156,200
24 Jun 202448.3749.1948.3748.9748.975,560,200
21 Jun 202447.0047.2846.5147.2147.214,986,700
20 Jun 202446.9047.2246.8146.8546.852,627,600
18 Jun 202447.5847.5947.1647.2247.222,947,800
17 Jun 202446.6947.3146.3747.2947.292,578,100
14 Jun 202446.8046.8545.9046.2546.253,797,400
13 Jun 202447.4447.6047.0847.5347.532,244,700
12 Jun 202448.4848.9448.1648.4448.441,966,000
11 Jun 202448.1548.6048.0248.5148.515,399,100
10 Jun 202448.2448.8648.1148.8648.863,570,000
07 Jun 202449.2649.4248.9448.9848.981,284,200
06 Jun 202449.0949.6049.0349.5149.511,065,100
05 Jun 202449.6349.7749.0749.1349.131,956,200
04 Jun 202449.5849.7349.0449.2149.211,512,400
03 Jun 202448.5249.4048.5049.2549.251,976,000
31 May 202448.1449.0748.1149.0349.032,096,300
30 May 202447.6948.1547.5047.8347.831,167,900
29 May 202447.2647.5947.1947.5747.571,150,600
28 May 202448.4348.4747.8047.9447.941,804,500
24 May 202448.6948.8548.4448.5448.541,423,800
23 May 202449.5049.6148.5849.0049.002,781,500
22 May 202448.7150.5948.6550.3650.362,119,900
21 May 202448.6049.0048.5948.9548.95725,500
20 May 202448.3948.7648.3548.4248.421,273,800
17 May 202448.6148.6748.3148.6748.67838,700
16 May 202449.0049.1048.7148.8248.821,963,600
15 May 202449.5349.6948.8149.0149.014,258,000
14 May 202449.0949.8449.0849.5049.502,757,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...