Mail

SNY - Sanofi

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	51.21	51.34	51.10	51.24	51.24	574,900
08 Jun 2023	51.14	51.62	51.02	51.54	51.54	731,800
07 Jun 2023	51.44	51.44	50.79	50.88	50.88	724,500
06 Jun 2023	51.48	51.62	51.31	51.49	51.49	1,446,600
05 Jun 2023	50.98	51.14	50.81	50.83	50.83	806,300
02 Jun 2023	50.69	51.03	50.65	51.01	51.01	666,900
01 Jun 2023	50.32	50.69	50.19	50.46	50.46	1,252,600
31 May 2023	50.66	51.06	50.40	51.02	51.02	1,160,400
30 May 2023	51.04	51.04	50.35	50.45	50.45	1,199,400
30 May 2023	1.903 Dividend
26 May 2023	52.89	53.17	52.48	52.51	50.61	1,268,700
25 May 2023	53.32	53.32	52.17	52.59	50.68	1,493,800
24 May 2023	54.42	54.48	53.95	53.97	52.01	1,189,500
23 May 2023	54.38	54.66	54.20	54.39	52.42	1,193,900
22 May 2023	54.27	54.56	53.81	53.98	52.02	926,300
19 May 2023	54.62	55.21	54.61	55.03	53.04	1,613,100
18 May 2023	53.92	53.94	53.41	53.86	51.91	1,573,600
17 May 2023	53.92	53.94	53.33	53.69	51.74	1,475,500
16 May 2023	54.24	54.72	54.10	54.55	52.57	1,377,500
15 May 2023	54.29	54.54	53.88	54.54	52.56	1,763,200
12 May 2023	54.05	54.70	53.70	54.13	52.17	4,378,400
11 May 2023	53.95	54.39	53.88	54.38	52.41	1,887,000
10 May 2023	54.12	54.59	53.90	54.57	52.59	1,819,200
09 May 2023	55.07	55.27	54.96	55.11	53.11	696,700
08 May 2023	55.36	55.40	54.90	54.93	52.94	726,000
05 May 2023	55.32	55.93	54.92	55.77	53.75	983,400
04 May 2023	54.59	54.79	54.35	54.73	52.75	941,700
03 May 2023	53.83	54.46	53.69	54.22	52.26	1,894,900
02 May 2023	53.38	53.67	53.00	53.35	51.42	1,840,700
01 May 2023	53.91	53.96	53.39	53.44	51.50	1,324,400
28 Apr 2023	54.80	55.32	53.46	53.65	51.71	2,699,900
27 Apr 2023	55.77	56.26	55.64	56.09	54.06	1,791,300
26 Apr 2023	57.78	57.82	56.17	56.22	54.18	2,555,000
25 Apr 2023	57.46	57.61	57.00	57.18	55.11	1,333,300
24 Apr 2023	56.31	56.74	56.16	56.61	54.56	1,043,900
21 Apr 2023	56.36	56.79	56.23	56.70	54.65	1,621,400
20 Apr 2023	55.67	55.79	55.44	55.47	53.46	815,900
19 Apr 2023	55.71	55.88	55.44	55.72	53.70	2,590,900
18 Apr 2023	55.91	56.04	55.05	55.20	53.20	2,404,100
17 Apr 2023	56.15	56.20	55.82	55.90	53.87	1,150,300
14 Apr 2023	56.57	56.59	55.91	56.15	54.12	1,731,500
13 Apr 2023	56.09	56.31	56.00	56.10	54.07	1,362,300
12 Apr 2023	55.96	56.27	55.61	55.80	53.78	2,146,900
11 Apr 2023	55.73	55.74	55.12	55.22	53.22	2,034,900
10 Apr 2023	55.38	55.52	54.61	54.99	53.00	1,732,400
06 Apr 2023	55.79	56.09	55.67	55.93	53.90	2,686,200
05 Apr 2023	55.21	55.48	54.75	54.84	52.85	3,026,800
04 Apr 2023	54.17	54.69	54.08	54.21	52.25	3,207,600
03 Apr 2023	54.43	54.55	54.09	54.18	52.22	1,874,100
31 Mar 2023	54.43	54.52	54.16	54.42	52.45	2,034,600
30 Mar 2023	54.57	54.72	53.89	53.97	52.01	1,912,100
29 Mar 2023	54.71	54.75	54.42	54.45	52.48	1,870,000
28 Mar 2023	54.10	54.28	53.92	54.19	52.23	1,514,000
27 Mar 2023	53.00	53.28	52.72	53.22	51.29	1,755,600
24 Mar 2023	52.00	52.73	51.61	52.61	50.70	2,748,900
23 Mar 2023	52.01	52.30	51.40	51.73	49.86	6,019,000
22 Mar 2023	48.88	49.36	48.77	48.79	47.02	955,400
21 Mar 2023	48.86	48.87	48.35	48.56	46.80	1,116,500
20 Mar 2023	47.96	48.25	47.63	48.00	46.26	2,232,000
17 Mar 2023	47.81	47.93	47.47	47.74	46.01	1,335,200
16 Mar 2023	47.71	48.16	47.40	48.12	46.38	1,287,600
15 Mar 2023	47.04	47.68	47.03	47.57	45.85	994,400
14 Mar 2023	47.55	47.90	47.33	47.86	46.13	2,219,800
13 Mar 2023	47.22	47.80	46.97	47.03	45.33	1,536,700
10 Mar 2023	47.56	47.95	47.22	47.28	45.57	1,281,800
09 Mar 2023	47.70	47.75	46.95	47.05	45.34	1,152,100
08 Mar 2023	47.57	47.67	47.09	47.23	45.52	1,138,600
07 Mar 2023	48.00	48.05	47.25	47.56	45.84	1,195,200
06 Mar 2023	47.61	47.97	47.50	47.73	46.00	734,200
03 Mar 2023	47.49	47.76	47.29	47.76	46.03	2,033,400
02 Mar 2023	46.89	47.63	46.83	47.63	45.90	1,163,600
01 Mar 2023	47.31	47.34	46.96	47.02	45.32	1,252,700
28 Feb 2023	47.40	47.44	46.85	46.85	45.15	1,072,800
27 Feb 2023	48.07	48.39	47.82	47.85	46.12	1,398,900
24 Feb 2023	47.88	47.97	47.33	47.70	45.97	2,576,700
23 Feb 2023	47.66	48.31	47.44	48.31	46.56	3,269,600
22 Feb 2023	48.08	48.18	47.75	48.02	46.28	1,611,300
21 Feb 2023	47.73	47.90	47.44	47.60	45.87	829,700
17 Feb 2023	47.36	47.72	47.29	47.67	45.94	1,065,200
16 Feb 2023	46.96	47.12	46.69	46.83	45.13	932,700
15 Feb 2023	47.35	47.36	46.99	47.25	45.54	1,356,600
14 Feb 2023	47.47	47.76	47.18	47.60	45.87	1,329,800
13 Feb 2023	47.08	47.40	46.80	47.40	45.68	1,472,600
10 Feb 2023	47.60	47.71	47.13	47.54	45.82	2,559,000
09 Feb 2023	48.26	48.35	47.83	48.08	46.34	2,461,200
08 Feb 2023	47.70	47.80	47.44	47.71	45.98	2,256,700
07 Feb 2023	46.28	47.06	46.21	46.97	45.27	2,424,800
06 Feb 2023	45.53	46.00	45.32	45.86	44.20	2,891,700
03 Feb 2023	45.96	46.88	45.75	46.02	44.35	3,503,300
02 Feb 2023	47.83	47.87	47.10	47.24	45.53	2,136,300
01 Feb 2023	48.55	48.93	48.13	48.75	46.98	1,434,400
31 Jan 2023	48.82	49.19	48.60	49.14	47.36	1,327,500
30 Jan 2023	48.97	49.09	48.48	48.57	46.81	2,062,000
27 Jan 2023	48.50	48.80	48.33	48.49	46.73	1,063,000
26 Jan 2023	49.16	49.17	48.66	48.81	47.04	2,238,800
25 Jan 2023	48.62	49.05	48.61	48.89	47.12	1,688,600
24 Jan 2023	48.56	48.60	48.24	48.53	46.77	3,687,300
23 Jan 2023	48.83	48.95	48.56	48.63	46.87	2,880,500
20 Jan 2023	49.22	49.29	48.93	49.08	47.30	1,540,800
19 Jan 2023	49.32	49.87	48.92	49.44	47.65	2,272,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...