New Zealand markets open in 9 hours 22 minutes

Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.05-0.10 (-0.20%)
At close: 04:00PM EDT
49.87 -0.18 (-0.36%)
Pre-market: 08:34AM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 May 202449.8250.3149.7650.2150.211,254,400
10 May 202448.8049.2848.7049.2849.281,062,600
09 May 202448.1948.8248.1048.6948.691,122,000
09 May 20242.037 Dividend
08 May 202450.2350.3649.9550.1048.061,604,100
07 May 202449.4249.8249.3549.5747.551,243,300
06 May 202449.2549.4548.9849.3347.321,187,800
03 May 202449.4849.6048.9749.0147.021,113,900
02 May 202449.0449.4748.2749.4647.454,596,600
01 May 202449.1750.3748.8550.0348.001,363,500
30 Apr 202449.5749.8949.2249.2347.233,182,500
29 Apr 202449.1749.5049.0149.0947.093,286,200
26 Apr 202448.8449.4748.1749.1347.134,148,100
25 Apr 202448.8049.8348.6549.3647.356,469,800
24 Apr 202447.5647.5746.3146.6144.711,662,100
23 Apr 202447.0748.3847.0047.6945.751,664,900
22 Apr 202446.1447.1646.1247.1545.232,086,300
19 Apr 202445.8946.7345.7946.3044.423,272,000
18 Apr 202445.4745.7145.2245.3943.544,359,500
17 Apr 202446.3346.4245.8846.1144.243,714,900
16 Apr 202446.0346.2745.8045.8043.941,356,600
15 Apr 202446.7646.9046.0146.2444.361,997,200
12 Apr 202445.9846.1645.8345.9344.061,693,900
11 Apr 202447.4047.4546.2946.6044.711,217,900
10 Apr 202447.3847.4546.9647.1345.212,947,000
09 Apr 202447.1447.5947.0747.5345.603,324,800
08 Apr 202447.3347.3947.1047.1545.231,510,800
05 Apr 202446.9447.3846.8947.2545.331,289,300
04 Apr 202448.6748.6747.8047.8045.861,757,500
03 Apr 202448.0048.2547.7847.9646.011,362,600
02 Apr 202448.2148.2247.6847.7045.761,305,800
01 Apr 202449.0749.0748.0148.2946.331,297,700
28 Mar 202449.2549.4548.3048.6046.622,415,300
27 Mar 202449.6749.8549.5349.5447.532,529,800
26 Mar 202449.1949.8349.1649.7547.733,615,200
25 Mar 202448.2350.5048.2049.4447.433,649,400
22 Mar 202448.1648.2747.8448.0746.122,333,100
21 Mar 202447.4047.8247.3847.7345.791,581,000
20 Mar 202447.3348.3047.2448.2346.27990,400
19 Mar 202447.3247.5447.2347.4845.55633,700
18 Mar 202448.0448.1247.7447.8345.89961,200
15 Mar 202448.3548.5148.0548.2946.331,267,100
14 Mar 202448.4748.4747.8348.0946.131,050,400
13 Mar 202448.3048.5348.1748.2446.28804,300
12 Mar 202448.4048.4648.2048.4646.49741,700
11 Mar 202448.4048.5048.1148.3546.38794,600
08 Mar 202447.9948.2547.9848.2546.29828,200
07 Mar 202448.0548.2647.8748.0646.11670,500
06 Mar 202447.3347.7647.3047.6845.741,862,100
05 Mar 202447.5647.7347.3547.5045.571,976,700
04 Mar 202446.9747.3846.8447.1545.231,977,500
01 Mar 202447.4447.5047.0847.2945.372,931,300
29 Feb 202448.0448.1047.2747.8545.901,646,000
28 Feb 202448.0748.9447.8648.0046.051,347,300
27 Feb 202448.2548.3548.0948.2146.25948,600
26 Feb 202448.8648.8948.1848.2046.241,207,100
23 Feb 202448.3548.8248.2248.7746.791,144,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...