Sanofi (SNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

53.27

+0.39

(+0.74%)

At close: 04:00PM EDT

53.00

-0.27

(-0.51%)

After hours:

04:13PM EDT

Advertisement

Time Period:

Nov 02, 2023 - Nov 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 01, 2024	53.77	53.77	53.10	53.27	53.27	1,381,500
Oct 31, 2024	52.92	53.01	52.40	52.88	52.88	1,396,300
Oct 30, 2024	53.32	53.72	53.30	53.45	53.45	2,609,000
Oct 29, 2024	54.53	54.59	53.67	53.83	53.83	1,934,100
Oct 28, 2024	54.18	54.66	53.99	54.36	54.36	3,461,900
Oct 25, 2024	53.90	54.44	53.43	54.34	54.34	3,251,900
Oct 24, 2024	53.22	53.23	50.00	52.05	52.05	3,306,300
Oct 23, 2024	53.18	53.41	52.89	52.89	52.89	2,380,800
Oct 22, 2024	53.05	53.70	52.98	53.26	53.26	1,699,000
Oct 21, 2024	54.55	54.65	53.51	53.66	53.66	2,239,800
Oct 18, 2024	54.57	55.04	54.33	54.93	54.93	1,196,700
Oct 17, 2024	54.56	55.02	54.38	54.86	54.86	1,051,400
Oct 16, 2024	54.68	55.12	54.30	54.44	54.44	1,515,800
Oct 15, 2024	54.01	54.93	53.84	54.57	54.57	2,260,600
Oct 14, 2024	55.24	55.50	54.88	54.92	54.92	1,875,000
Oct 11, 2024	54.91	55.03	54.61	54.96	54.96	1,574,600
Oct 10, 2024	55.43	55.47	54.65	54.77	54.77	1,431,500
Oct 09, 2024	54.90	56.15	54.87	55.15	55.15	2,484,200
Oct 08, 2024	55.17	55.22	54.80	54.85	54.85	1,741,600
Oct 07, 2024	55.05	55.36	54.69	54.76	54.76	1,705,700
Oct 04, 2024	55.63	56.03	55.33	55.47	55.47	3,077,900
Oct 03, 2024	55.87	55.87	54.94	55.54	55.54	1,761,000
Oct 02, 2024	56.75	56.78	56.04	56.25	56.25	1,581,100
Oct 01, 2024	57.55	57.97	57.18	57.31	57.31	1,024,800
Sep 30, 2024	57.83	57.88	57.31	57.63	57.63	1,333,900
Sep 27, 2024	57.16	57.91	57.09	57.65	57.65	2,070,200
Sep 26, 2024	56.74	57.18	56.66	57.00	57.00	1,224,000
Sep 25, 2024	57.40	57.49	56.43	56.65	56.65	1,376,600
Sep 24, 2024	57.32	57.81	57.21	57.62	57.62	1,140,400
Sep 23, 2024	57.75	57.85	57.27	57.43	57.43	1,587,000
Sep 20, 2024	57.95	57.96	57.47	57.63	57.63	1,943,000
Sep 19, 2024	57.80	58.30	57.53	58.26	58.26	1,408,900
Sep 18, 2024	57.28	57.53	57.07	57.47	57.47	1,355,000
Sep 17, 2024	57.33	57.37	56.69	56.91	56.91	1,905,300
Sep 16, 2024	57.47	57.61	57.28	57.33	57.33	1,352,500
Sep 13, 2024	57.12	57.30	56.94	57.13	57.13	2,186,200
Sep 12, 2024	56.99	57.07	56.59	56.75	56.75	3,677,600
Sep 11, 2024	58.10	58.15	57.35	57.46	57.46	1,645,300
Sep 10, 2024	58.19	58.27	57.88	58.13	58.13	965,000
Sep 09, 2024	58.08	58.71	57.98	58.51	58.51	907,900
Sep 06, 2024	58.53	58.68	57.59	57.73	57.73	1,660,200
Sep 05, 2024	58.59	58.73	58.15	58.24	58.24	1,319,800
Sep 04, 2024	58.04	58.97	57.99	58.53	58.53	1,992,900
Sep 03, 2024	57.79	57.93	57.36	57.53	57.53	3,562,000
Aug 30, 2024	56.24	56.39	55.80	56.26	56.26	1,669,700
Aug 29, 2024	56.20	56.36	55.98	56.33	56.33	1,338,700
Aug 28, 2024	56.12	56.38	55.87	56.11	56.11	721,900
Aug 27, 2024	56.36	56.56	56.16	56.32	56.32	936,200
Aug 26, 2024	56.23	56.57	56.10	56.27	56.27	979,600
Aug 23, 2024	55.72	56.32	55.56	56.21	56.21	2,181,300
Aug 22, 2024	55.17	55.29	54.90	55.23	55.23	1,629,100
Aug 21, 2024	55.00	55.40	54.89	55.22	55.22	1,911,600
Aug 20, 2024	54.64	54.89	54.53	54.78	54.78	699,400
Aug 19, 2024	54.19	54.68	54.13	54.52	54.52	1,362,600
Aug 16, 2024	54.09	54.33	53.93	54.07	54.07	1,439,100
Aug 15, 2024	53.69	54.12	53.50	54.02	54.02	1,327,300
Aug 14, 2024	53.43	53.94	53.15	53.53	53.53	1,622,700
Aug 13, 2024	52.92	53.58	52.91	53.58	53.58	1,527,800
Aug 12, 2024	52.51	52.53	52.09	52.18	52.18	1,444,900
Aug 09, 2024	52.30	52.77	52.23	52.37	52.37	1,874,700
Aug 08, 2024	51.81	52.41	51.68	52.11	52.11	1,925,500
Aug 07, 2024	51.39	52.18	51.30	51.80	51.80	1,720,300
Aug 06, 2024	50.59	51.31	50.47	51.01	51.01	1,597,800
Aug 05, 2024	52.04	52.17	51.43	51.45	51.45	1,848,900
Aug 02, 2024	53.24	53.42	52.20	53.05	53.05	2,499,200
Aug 01, 2024	51.08	51.74	50.91	51.66	51.66	2,249,800
Jul 31, 2024	51.70	51.90	51.49	51.81	51.81	1,787,800
Jul 30, 2024	51.93	51.95	51.37	51.69	51.69	1,889,200
Jul 29, 2024	51.99	52.13	51.37	52.09	52.09	2,927,300
Jul 26, 2024	52.67	52.85	52.37	52.40	52.40	1,994,400
Jul 25, 2024	52.70	53.37	52.56	53.10	53.10	4,689,000
Jul 24, 2024	50.48	51.27	50.35	51.20	51.20	2,122,200
Jul 23, 2024	50.57	50.58	50.23	50.43	50.43	1,140,800
Jul 22, 2024	50.97	51.27	50.87	51.06	51.06	2,560,800
Jul 19, 2024	50.18	50.64	50.02	50.62	50.62	2,087,300
Jul 18, 2024	50.38	50.57	50.22	50.36	50.36	3,366,100
Jul 17, 2024	49.76	50.49	49.76	50.21	50.21	1,918,600
Jul 16, 2024	50.02	50.24	49.85	50.05	50.05	1,531,500
Jul 15, 2024	50.94	50.95	50.12	50.15	50.15	1,913,200
Jul 12, 2024	51.39	51.76	51.21	51.33	51.33	1,616,300
Jul 11, 2024	51.43	51.54	50.86	51.21	51.21	1,785,700
Jul 10, 2024	50.36	51.08	50.32	51.03	51.03	3,369,300
Jul 09, 2024	49.68	50.13	49.61	50.07	50.07	3,091,400
Jul 08, 2024	50.13	50.37	49.94	50.24	50.24	2,636,400
Jul 05, 2024	49.39	49.77	48.99	49.66	49.66	2,902,400
Jul 03, 2024	48.72	49.26	48.51	48.86	48.86	1,662,300
Jul 02, 2024	48.85	48.85	48.45	48.54	48.54	2,653,900
Jul 01, 2024	49.38	49.67	49.24	49.59	49.59	3,045,300
Jun 28, 2024	48.12	48.96	48.05	48.52	48.52	3,048,900
Jun 27, 2024	48.40	48.42	47.85	48.08	48.08	1,097,200
Jun 26, 2024	48.22	48.90	48.19	48.33	48.33	4,095,600
Jun 25, 2024	48.57	50.27	48.48	50.11	50.11	3,156,200
Jun 24, 2024	48.37	49.19	48.37	48.97	48.97	5,560,200
Jun 21, 2024	47.00	47.28	46.51	47.21	47.21	4,986,700
Jun 20, 2024	46.90	47.22	46.81	46.85	46.85	2,627,600
Jun 18, 2024	47.58	47.59	47.16	47.22	47.22	2,947,800
Jun 17, 2024	46.69	47.31	46.37	47.29	47.29	2,578,100
Jun 14, 2024	46.80	46.85	45.90	46.25	46.25	3,797,400
Jun 13, 2024	47.44	47.60	47.08	47.53	47.53	2,244,700
Jun 12, 2024	48.48	48.94	48.16	48.44	48.44	1,966,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,728.80+23.35(+0.41%)

Dow 3042,052.19+288.73(+0.69%)

Nasdaq18,239.92+144.77(+0.80%)

Russell 20002,210.13+13.48(+0.61%)

Crude Oil69.33+0.07(+0.10%)

Gold2,745.90-3.40(-0.12%)

Sanofi (SNY)

S&P 500
5,728.80
+23.35(+0.41%)

Dow 30
42,052.19
+288.73(+0.69%)

Nasdaq
18,239.92
+144.77(+0.80%)

Russell 2000
2,210.13
+13.48(+0.61%)

Crude Oil
69.33
+0.07(+0.10%)

Gold
2,745.90
-3.40(-0.12%)