Singapore markets open in 8 hours 37 minutes

Sanofi (SNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.05+0.02 (+0.04%)
As of 12:23PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202147.3548.1347.3248.0548.051,034,337
18 Oct 202148.1748.2247.9248.0348.031,078,400
15 Oct 202148.4248.9648.3648.8548.851,219,200
14 Oct 202148.8048.8448.5948.5948.59775,200
13 Oct 202148.0648.5648.0448.2248.221,387,500
12 Oct 202148.3348.3848.0348.3048.301,230,100
11 Oct 202149.0349.0848.6648.6848.68721,400
08 Oct 202148.8949.0248.6949.0149.011,059,300
07 Oct 202148.3048.7648.2848.6048.60803,000
06 Oct 202147.9048.2947.6548.2048.201,216,600
05 Oct 202148.3248.6248.2048.3248.321,073,200
04 Oct 202148.2948.6648.1548.3748.371,293,200
01 Oct 202148.0148.0947.6947.9047.901,063,800
30 Sep 202148.3648.4648.0248.2148.211,946,700
29 Sep 202148.4448.8948.2548.3748.371,442,400
28 Sep 202148.1948.2247.6747.9047.901,111,200
27 Sep 202148.3048.3147.9248.1248.121,863,900
24 Sep 202148.1748.2647.9047.9447.943,210,700
23 Sep 202148.6448.9348.6448.7248.721,746,700
22 Sep 202148.6548.7348.3648.4848.481,257,200
21 Sep 202148.2248.4948.1148.2248.221,146,000
20 Sep 202147.5948.2847.5547.8947.891,983,000
17 Sep 202148.1948.4347.6948.3848.387,606,500
16 Sep 202148.4148.4848.0548.1948.191,057,700
15 Sep 202148.2848.2848.0048.0148.012,182,500
14 Sep 202148.6148.6448.2648.2848.281,207,100
13 Sep 202148.4248.4347.9948.2048.203,594,500
10 Sep 202148.5048.6548.3148.3248.327,046,600
09 Sep 202149.3549.4649.0549.0649.063,244,800
08 Sep 202150.2850.3649.9850.1250.121,845,300
07 Sep 202151.6751.7151.3951.5651.561,659,300
03 Sep 202152.1752.3451.8752.1352.131,724,300
02 Sep 202152.6052.7552.3452.6052.601,802,700
01 Sep 202152.1952.6252.1352.5352.531,851,200
31 Aug 202151.7151.9251.4751.7851.783,011,400
30 Aug 202151.9452.1851.6851.7051.702,446,300
27 Aug 202151.8652.1251.7951.8351.833,171,600
26 Aug 202151.9752.0751.7551.8451.841,142,500
25 Aug 202151.7451.9351.5151.7851.783,041,700
24 Aug 202152.0652.2851.8352.1152.112,013,800
23 Aug 202152.7352.7852.4052.4252.423,094,000
20 Aug 202152.7953.2752.6953.1253.122,258,200
19 Aug 202152.4152.9152.3952.4952.495,048,700
18 Aug 202152.6653.2752.5152.6452.641,717,600
17 Aug 202152.0252.6052.0252.5752.571,765,700
16 Aug 202151.6251.9451.5251.8751.87854,800
13 Aug 202151.5351.8051.4251.7651.761,969,600
12 Aug 202151.1351.4351.0151.3151.31613,300
11 Aug 202151.0051.0750.6350.6550.653,135,300
10 Aug 202150.7751.0350.7050.8750.873,560,400
09 Aug 202151.1851.3050.8851.0951.091,636,200
06 Aug 202150.6850.9950.3450.8550.852,221,000
05 Aug 202150.4550.6050.3050.5650.561,474,100
04 Aug 202150.4850.8549.8749.8849.882,940,800
03 Aug 202151.4451.5651.2751.5051.501,128,300
02 Aug 202151.7151.7351.3951.6051.602,094,100
30 Jul 202151.8852.0251.4951.5651.561,781,200
29 Jul 202151.7051.7451.1251.5351.531,923,800
28 Jul 202151.3452.2251.2552.0652.061,699,600
27 Jul 202151.3551.6951.1351.6051.601,415,100
26 Jul 202151.6251.7951.4651.6351.63836,500
23 Jul 202151.6852.1551.5051.8651.862,024,700
22 Jul 202151.7351.7951.4051.4251.42622,600
21 Jul 202151.3751.5751.1451.5051.501,107,600
20 Jul 202151.0051.5250.8751.4051.401,547,900
19 Jul 202151.3151.5250.9751.1551.151,006,900
16 Jul 202151.7552.0051.4351.9951.99456,400
15 Jul 202151.5951.7451.3351.5251.521,711,200
14 Jul 202152.1752.5052.0452.3452.34579,100
13 Jul 202152.3252.4952.2152.2752.271,824,900
12 Jul 202152.6352.7752.3752.4352.43929,400
09 Jul 202151.6052.0051.5651.8851.881,412,000
08 Jul 202151.1351.2250.7751.1751.171,736,200
07 Jul 202151.2151.4151.1451.2151.211,380,900
06 Jul 202151.5651.6151.1851.4351.432,763,000
02 Jul 202152.0752.5851.9452.3752.372,312,200
01 Jul 202152.5252.7152.4452.5652.56960,600
30 Jun 202152.5452.7852.4052.6652.661,677,200
29 Jun 202152.6752.8252.5452.7152.711,641,600
28 Jun 202153.0953.3452.9953.2253.22970,100
25 Jun 202152.6152.9752.5752.9152.911,446,900
24 Jun 202152.2352.6552.2352.3252.32536,400
23 Jun 202152.6152.6252.0252.0852.081,332,800
22 Jun 202152.3252.4552.0852.3052.301,156,900
21 Jun 202152.6952.7852.4052.6252.62776,000
18 Jun 202152.2352.9552.1552.8652.865,675,900
17 Jun 202152.9053.3052.8753.2453.241,226,700
16 Jun 202153.8454.0053.2253.4253.421,148,400
15 Jun 202154.0354.1153.8953.9253.92865,900
14 Jun 202153.8854.2653.7754.2554.25931,700
11 Jun 202153.8553.9153.5153.8053.80872,700
10 Jun 202153.4253.9953.3653.7853.781,543,400
09 Jun 202152.5252.9152.4752.7852.782,659,800
08 Jun 202152.5852.5851.9052.0652.06929,800
07 Jun 202152.2652.7052.1652.2352.233,434,700
04 Jun 202152.3352.6252.1252.4352.43919,100
03 Jun 202151.8252.0351.6551.9251.92996,400
02 Jun 202152.2552.3351.8451.8451.841,111,300
01 Jun 202152.9352.9852.4252.4752.47638,200
28 May 202153.0953.6553.0953.4353.43560,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...