New Zealand markets close in 5 hours 44 minutes

Sanofi (SNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.50-0.05 (-0.10%)
At close: 04:00PM EDT
55.25 -0.25 (-0.45%)
After hours: 04:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202255.3655.7355.2755.5055.501,883,844
25 May 202255.6255.9555.5655.8555.852,675,800
24 May 202255.5356.3855.5356.2956.293,023,800
23 May 202254.8955.8854.8155.4355.433,322,100
20 May 202254.0454.5753.7854.4054.401,937,200
19 May 202252.7953.4952.7753.0653.062,017,900
18 May 202253.4153.4152.3852.3952.391,012,800
17 May 202252.8053.1452.6052.9052.901,750,500
16 May 202252.0452.6451.8852.5652.561,333,700
13 May 202251.7352.4451.6952.0352.032,022,500
12 May 202250.9751.2850.7551.2251.223,439,100
11 May 202251.4652.2950.6650.7250.722,593,300
10 May 202251.5552.3251.5452.1752.174,041,600
09 May 202250.9851.7850.8050.9250.921,865,800
06 May 202251.3552.3351.1151.4051.402,741,200
05 May 202251.7652.1351.0751.4851.482,403,300
04 May 202251.4452.5351.1052.4952.492,344,500
04 May 20221.797 Dividend
03 May 202253.2953.7353.1253.4251.622,990,900
02 May 202252.8353.2352.2653.0651.282,096,300
29 Apr 202253.8654.1552.2552.2550.492,657,900
28 Apr 202252.9254.6652.6654.4152.583,030,900
27 Apr 202254.1854.8453.8454.3452.511,922,000
26 Apr 202253.8954.2553.6953.9152.101,947,200
25 Apr 202254.1154.5853.8754.5452.711,884,200
22 Apr 202255.1655.1654.2254.2452.421,348,000
21 Apr 202256.1356.2255.2155.2353.372,423,500
20 Apr 202255.0555.8854.9155.8553.974,130,200
19 Apr 202255.2455.5555.1155.2053.341,201,400
18 Apr 202255.7555.8555.1855.1953.33733,800
14 Apr 202255.5855.9155.4455.7553.871,589,700
13 Apr 202256.4356.7056.0856.7054.791,799,300
12 Apr 202256.0156.2655.4755.7253.852,700,300
11 Apr 202257.8858.1057.3657.4655.532,516,800
08 Apr 202255.3457.1255.3056.7554.844,472,000
07 Apr 202254.2355.7354.1055.5253.655,275,500
06 Apr 202253.3254.1553.2154.1452.322,012,800
05 Apr 202252.2353.2952.2252.9051.122,511,000
04 Apr 202251.9152.6751.8052.5550.781,773,000
01 Apr 202251.5552.3451.5052.2050.442,026,900
31 Mar 202251.7351.9651.3051.3449.611,702,200
30 Mar 202251.5852.2351.5051.6049.861,857,500
29 Mar 202251.3051.5350.6651.4249.692,319,400
28 Mar 202251.4951.8751.3851.8350.091,360,100
25 Mar 202251.3251.6151.0651.5349.802,046,200
24 Mar 202251.5051.6151.1751.1949.471,079,800
23 Mar 202251.5151.7551.3851.5949.852,476,300
22 Mar 202251.7152.0551.4751.7149.971,064,400
21 Mar 202251.4851.9050.9150.9549.242,154,900
18 Mar 202251.6352.1851.5552.0950.342,048,300
17 Mar 202251.9152.9851.8852.6050.831,131,600
16 Mar 202251.8552.3551.1051.9050.151,588,700
15 Mar 202251.4951.8750.9751.8350.091,648,300
14 Mar 202249.8851.1949.8850.3348.642,949,100
11 Mar 202251.4851.6750.6850.7149.001,239,000
10 Mar 202250.9551.8150.9551.4049.671,226,400
09 Mar 202251.0352.2650.7751.9350.182,216,000
08 Mar 202250.1050.9349.4050.2048.512,329,600
07 Mar 202248.7848.9748.1748.5946.963,528,900
04 Mar 202248.2248.5647.7348.4846.853,394,100
03 Mar 202250.4850.8049.7150.1848.493,341,000
02 Mar 202250.4251.0950.3751.0649.341,856,900
01 Mar 202251.4451.9550.6451.0649.341,850,000
28 Feb 202252.1252.5751.8952.4550.691,265,900
25 Feb 202252.3053.1452.2753.0551.271,822,900
24 Feb 202250.3551.3749.8551.2349.514,110,000
23 Feb 202253.1753.2152.4052.5250.751,851,500
22 Feb 202251.8452.2651.7152.0850.33918,400
18 Feb 202252.6253.0352.3452.5050.731,448,000
17 Feb 202252.7853.1852.4952.8751.091,265,800
16 Feb 202252.9853.7952.9853.5351.731,778,200
15 Feb 202252.7753.2952.7453.0251.241,890,100
14 Feb 202252.5452.6351.9252.2550.491,244,100
11 Feb 202253.3653.7652.6952.7450.973,687,400
10 Feb 202252.9153.5052.7952.9351.153,182,000
09 Feb 202253.3553.6553.3153.6551.851,338,400
08 Feb 202253.5853.9453.2153.6151.811,798,500
07 Feb 202252.7553.5052.7153.0551.273,241,300
04 Feb 202250.8952.2150.7952.0850.332,891,200
03 Feb 202252.1552.5351.9052.4650.701,491,500
02 Feb 202252.1652.6651.9252.5450.771,159,300
01 Feb 202251.5351.6651.2851.6349.891,234,100
31 Jan 202251.7752.1851.6752.0050.251,557,800
28 Jan 202252.3152.7952.1952.7450.971,309,000
27 Jan 202252.2353.0352.2152.8651.082,448,600
26 Jan 202251.9352.0051.0251.3249.592,744,800
25 Jan 202250.9051.7750.4451.4049.671,412,200
24 Jan 202250.8550.9449.9150.8449.132,113,400
21 Jan 202252.0752.2551.1251.2449.521,556,100
20 Jan 202252.3552.8952.0852.0950.342,094,400
19 Jan 202251.7952.2351.7752.0850.331,088,100
18 Jan 202252.5852.6151.7452.1750.421,620,600
14 Jan 202251.5452.1951.5051.9350.181,980,100
13 Jan 202251.0151.1150.6550.7349.021,172,100
12 Jan 202251.4051.6851.2051.5149.781,522,800
11 Jan 202250.9251.4250.8051.4149.681,467,800
10 Jan 202250.2251.5050.1251.5049.771,885,300
07 Jan 202250.1850.6550.0450.1948.501,695,400
06 Jan 202250.2550.2549.5949.6047.93907,100
05 Jan 202250.1250.3149.6749.7248.051,189,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...