New Zealand markets closed

Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.64+0.63 (+1.19%)
At close: 04:00PM EDT
53.64 0.00 (0.00%)
After hours: 04:53PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202353.9553.9753.4353.6453.643,954,000
28 Sept 202353.1053.2552.6553.0153.011,858,300
27 Sept 202353.9254.0352.6452.9752.972,160,100
26 Sept 202354.1754.5354.1154.1954.19746,200
25 Sept 202354.1654.3653.9954.3554.35647,600
22 Sept 202354.1254.4454.0254.0254.02948,400
21 Sept 202354.7555.0154.2654.2854.281,479,200
20 Sept 202355.4055.7255.1055.2055.202,498,200
19 Sept 202354.2454.8754.1454.8754.871,324,600
18 Sept 202354.4654.5153.8554.0854.081,136,400
15 Sept 202355.0055.0954.4954.5454.541,518,200
14 Sept 202354.3754.7754.2954.5554.551,017,700
13 Sept 202354.3054.6354.1954.2854.281,275,600
12 Sept 202354.7954.8554.3454.6854.681,708,400
11 Sept 202354.3654.8154.2554.4754.471,076,500
08 Sept 202353.6153.8653.3553.5953.59714,600
07 Sept 202353.1453.4153.0353.0353.03769,100
06 Sept 202352.7352.8352.4652.6852.681,043,300
05 Sept 202353.3653.5452.8952.9452.941,587,800
01 Sept 202353.8853.9252.9953.1353.13640,200
31 Aug 202354.0654.0653.1853.1853.18887,200
30 Aug 202354.2754.3654.0654.1454.14521,300
29 Aug 202353.9854.3353.8854.1654.16830,200
28 Aug 202353.7453.8853.5853.7653.76475,000
25 Aug 202353.3053.5153.0353.4253.42493,800
24 Aug 202353.1353.3952.9152.9652.961,534,300
23 Aug 202353.5553.8853.4053.5053.501,838,500
22 Aug 202354.1154.1853.9354.0254.021,916,600
21 Aug 202353.6453.8153.5353.7153.711,644,700
18 Aug 202353.1153.3853.0853.2553.25791,400
17 Aug 202353.3853.5052.9052.9352.93983,600
16 Aug 202352.4152.7252.3752.4252.42751,600
15 Aug 202353.2053.2352.6752.8052.801,064,500
14 Aug 202353.0353.3252.9153.2853.281,181,600
11 Aug 202353.0453.5352.9153.5353.531,658,100
10 Aug 202353.4454.0053.4153.6953.691,222,900
09 Aug 202352.5253.3552.5253.2253.221,504,900
08 Aug 202352.2152.6652.1252.6652.661,628,200
07 Aug 202351.5552.0751.5052.0452.041,615,100
04 Aug 202351.3751.9151.3551.6551.651,417,200
03 Aug 202350.2050.9549.9750.9550.951,917,700
02 Aug 202352.0752.3051.4851.4951.491,256,300
01 Aug 202353.5653.6252.8053.0653.06987,000
31 Jul 202353.6853.7653.2253.3753.371,335,000
28 Jul 202351.8752.6151.7152.4852.483,204,600
27 Jul 202353.5953.9253.5153.5453.541,392,100
26 Jul 202353.0953.6452.7953.5153.511,589,000
25 Jul 202353.7354.0353.7053.7753.771,208,400
24 Jul 202354.3154.4753.9153.9253.921,039,300
21 Jul 202354.9254.9754.6354.9554.951,557,200
20 Jul 202354.5754.9554.5654.7254.721,103,100
19 Jul 202353.7754.0753.6153.7753.77784,600
18 Jul 202353.4654.0653.4353.7353.731,120,100
17 Jul 202352.9053.0152.7052.8952.891,214,800
14 Jul 202352.7952.8452.5352.6852.68659,400
13 Jul 202352.6152.6151.9252.1252.12867,700
12 Jul 202351.4552.1051.4251.8351.83946,900
11 Jul 202351.8351.9851.6451.7251.72853,900
10 Jul 202351.9952.0551.6651.8351.83953,000
07 Jul 202351.8251.8751.2951.3051.301,043,800
06 Jul 202352.0952.1451.4851.8651.861,286,000
05 Jul 202353.2653.2952.9552.9952.99940,000
03 Jul 202354.1754.1853.5153.6353.63979,500
30 Jun 202353.4253.9153.4153.9053.901,835,200
29 Jun 202353.0053.2952.8952.9952.991,107,600
28 Jun 202353.9854.1253.7253.7453.741,397,000
27 Jun 202353.5453.7253.4453.6753.671,031,500
26 Jun 202353.6653.6653.0053.4853.48934,400
23 Jun 202353.6353.7753.2253.3053.302,293,900
22 Jun 202353.6253.6753.2853.3053.301,260,900
21 Jun 202353.4353.6953.1753.6453.641,422,000
20 Jun 202353.4853.4853.1053.1053.101,709,700
16 Jun 202352.5452.7352.0452.0452.041,142,200
15 Jun 202351.3651.7951.1451.7951.791,650,800
14 Jun 202351.0351.0550.5250.7250.72868,400
13 Jun 202350.7350.8950.4350.5250.52873,400
12 Jun 202351.1851.3450.8751.0151.01641,900
09 Jun 202351.2151.3451.1051.2451.24574,900
08 Jun 202351.1451.6251.0251.5451.54731,800
07 Jun 202351.4451.4450.7950.8850.88724,500
06 Jun 202351.4851.6251.3151.4951.491,446,600
05 Jun 202350.9851.1450.8150.8350.83806,300
02 Jun 202350.6951.0350.6551.0151.01666,900
01 Jun 202350.3250.6950.1950.4650.461,252,600
31 May 202350.6651.0650.4051.0251.021,160,400
30 May 202351.0451.0450.3550.4550.451,199,400
30 May 20231.903 Dividend
26 May 202352.8953.1752.4852.5150.611,268,700
25 May 202353.3253.3252.1752.5950.681,493,800
24 May 202354.4254.4853.9553.9752.011,189,500
23 May 202354.3854.6654.2054.3952.421,193,900
22 May 202354.2754.5653.8153.9852.02926,300
19 May 202354.6255.2154.6155.0353.041,613,100
18 May 202353.9253.9453.4153.8651.911,573,600
17 May 202353.9253.9453.3353.6951.741,475,500
16 May 202354.2454.7254.1054.5552.571,377,500
15 May 202354.2954.5453.8854.5452.561,763,200
12 May 202354.0554.7053.7054.1352.174,378,400
11 May 202353.9554.3953.8854.3852.411,887,000
10 May 202354.1254.5953.9054.5752.591,819,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...