NasdaqGS - Delayed Quote USD

Sanofi (SNY)

Compare
54.44 -0.13 (-0.24%)
At close: October 16 at 4:00 PM EDT
54.44 0.00 (0.00%)
After hours: October 16 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 54.68 55.12 54.30 54.44 54.44 1,491,614
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 9, 2024 54.90 56.15 54.87 55.15 55.15 2,484,200
Oct 8, 2024 55.17 55.22 54.80 54.85 54.85 1,741,600
Oct 7, 2024 55.05 55.36 54.69 54.76 54.76 1,705,700
Oct 4, 2024 55.63 56.03 55.33 55.47 55.47 3,077,900
Oct 3, 2024 55.87 55.87 54.94 55.54 55.54 1,761,000
Oct 2, 2024 56.75 56.78 56.04 56.25 56.25 1,581,100
Oct 1, 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 9, 2024 58.08 58.71 57.98 58.51 58.51 907,900
Sep 6, 2024 58.53 58.68 57.59 57.73 57.73 1,660,200
Sep 5, 2024 58.59 58.73 58.15 58.24 58.24 1,319,800
Sep 4, 2024 58.04 58.97 57.99 58.53 58.53 1,992,900
Sep 3, 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 9, 2024 52.30 52.77 52.23 52.37 52.37 1,874,700
Aug 8, 2024 51.81 52.41 51.68 52.11 52.11 1,925,500
Aug 7, 2024 51.39 52.18 51.30 51.80 51.80 1,720,300
Aug 6, 2024 50.59 51.31 50.47 51.01 51.01 1,597,800
Aug 5, 2024 52.04 52.17 51.43 51.45 51.45 1,848,900
Aug 2, 2024 53.24 53.42 52.20 53.05 53.05 2,499,200
Aug 1, 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 9, 2024 49.68 50.13 49.61 50.07 50.07 3,091,400
Jul 8, 2024 50.13 50.37 49.94 50.24 50.24 2,636,400
Jul 5, 2024 49.39 49.77 48.99 49.66 49.66 2,902,400
Jul 3, 2024 48.72 49.26 48.51 48.86 48.86 1,662,300
Jul 2, 2024 48.85 48.85 48.45 48.54 48.54 2,653,900
Jul 1, 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
Jun 11, 2024 48.15 48.60 48.02 48.51 48.51 5,399,100
Jun 10, 2024 48.24 48.86 48.11 48.86 48.86 3,570,000
Jun 7, 2024 49.26 49.42 48.94 48.98 48.98 1,284,200
Jun 6, 2024 49.09 49.60 49.03 49.51 49.51 1,065,100
Jun 5, 2024 49.63 49.77 49.07 49.13 49.13 1,956,200
Jun 4, 2024 49.58 49.73 49.04 49.21 49.21 1,512,400
Jun 3, 2024 48.52 49.40 48.50 49.25 49.25 1,976,000
May 31, 2024 48.14 49.07 48.11 49.03 49.03 2,096,300
May 30, 2024 47.69 48.15 47.50 47.83 47.83 1,167,900
May 29, 2024 47.26 47.59 47.19 47.57 47.57 1,150,600
May 28, 2024 48.43 48.47 47.80 47.94 47.94 1,804,500
May 24, 2024 48.69 48.85 48.44 48.54 48.54 1,423,800
May 23, 2024 49.50 49.61 48.58 49.00 49.00 2,781,500
May 22, 2024 48.71 50.59 48.65 50.36 50.36 2,119,900
May 21, 2024 48.60 49.00 48.59 48.95 48.95 725,500
May 20, 2024 48.39 48.76 48.35 48.42 48.42 1,273,800
May 17, 2024 48.61 48.67 48.31 48.67 48.67 838,700
May 16, 2024 49.00 49.10 48.71 48.82 48.82 1,963,600
May 15, 2024 49.53 49.69 48.81 49.01 49.01 4,258,000
May 14, 2024 49.09 49.84 49.08 49.50 49.50 2,757,400
May 13, 2024 49.82 50.31 49.76 50.21 50.21 1,254,400
May 10, 2024 48.80 49.28 48.70 49.28 49.28 1,062,600
May 9, 2024 2.04 Dividend
May 9, 2024 48.19 48.82 48.10 48.69 48.69 1,122,000
May 8, 2024 50.23 50.36 49.95 50.10 48.06 1,604,100
May 7, 2024 49.42 49.82 49.35 49.57 47.55 1,243,300
May 6, 2024 49.25 49.45 48.98 49.33 47.32 1,187,800
May 3, 2024 49.48 49.60 48.97 49.01 47.02 1,113,900
May 2, 2024 49.04 49.47 48.27 49.46 47.45 4,596,600
May 1, 2024 49.17 50.37 48.85 50.03 48.00 1,363,500
Apr 30, 2024 49.57 49.89 49.22 49.23 47.23 3,182,500
Apr 29, 2024 49.17 49.50 49.01 49.09 47.09 3,286,200
Apr 26, 2024 48.84 49.47 48.17 49.13 47.13 4,148,100
Apr 25, 2024 48.80 49.83 48.65 49.36 47.35 6,469,800
Apr 24, 2024 47.56 47.57 46.31 46.61 44.71 1,662,100
Apr 23, 2024 47.07 48.38 47.00 47.69 45.75 1,664,900
Apr 22, 2024 46.14 47.16 46.12 47.15 45.23 2,086,300
Apr 19, 2024 45.89 46.73 45.79 46.30 44.42 3,272,000
Apr 18, 2024 45.47 45.71 45.22 45.39 43.54 4,359,500
Apr 17, 2024 46.33 46.42 45.88 46.11 44.24 3,714,900
Apr 16, 2024 46.03 46.27 45.80 45.80 43.94 1,356,600
Apr 15, 2024 46.76 46.90 46.01 46.24 44.36 1,997,200
Apr 12, 2024 45.98 46.16 45.83 45.93 44.06 1,693,900
Apr 11, 2024 47.40 47.45 46.29 46.60 44.71 1,217,900
Apr 10, 2024 47.38 47.45 46.96 47.13 45.21 2,947,000
Apr 9, 2024 47.14 47.59 47.07 47.53 45.60 3,324,800
Apr 8, 2024 47.33 47.39 47.10 47.15 45.23 1,510,800
Apr 5, 2024 46.94 47.38 46.89 47.25 45.33 1,289,300
Apr 4, 2024 48.67 48.67 47.80 47.80 45.86 1,757,500
Apr 3, 2024 48.00 48.25 47.78 47.96 46.01 1,362,600
Apr 2, 2024 48.21 48.22 47.68 47.70 45.76 1,305,800
Apr 1, 2024 49.07 49.07 48.01 48.29 46.33 1,297,700
Mar 28, 2024 49.25 49.45 48.30 48.60 46.62 2,415,300
Mar 27, 2024 49.67 49.85 49.53 49.54 47.53 2,529,800
Mar 26, 2024 49.19 49.83 49.16 49.75 47.73 3,615,200
Mar 25, 2024 48.23 50.50 48.20 49.44 47.43 3,649,400
Mar 22, 2024 48.16 48.27 47.84 48.07 46.12 2,333,100
Mar 21, 2024 47.40 47.82 47.38 47.73 45.79 1,581,000
Mar 20, 2024 47.33 48.30 47.24 48.23 46.27 990,400
Mar 19, 2024 47.32 47.54 47.23 47.48 45.55 633,700
Mar 18, 2024 48.04 48.12 47.74 47.83 45.89 961,200
Mar 15, 2024 48.35 48.51 48.05 48.29 46.33 1,267,100
Mar 14, 2024 48.47 48.47 47.83 48.09 46.13 1,050,400
Mar 13, 2024 48.30 48.53 48.17 48.24 46.28 804,300
Mar 12, 2024 48.40 48.46 48.20 48.46 46.49 741,700
Mar 11, 2024 48.40 48.50 48.11 48.35 46.38 794,600
Mar 8, 2024 47.99 48.25 47.98 48.25 46.29 828,200
Mar 7, 2024 48.05 48.26 47.87 48.06 46.11 670,500
Mar 6, 2024 47.33 47.76 47.30 47.68 45.74 1,862,100
Mar 5, 2024 47.56 47.73 47.35 47.50 45.57 1,976,700
Mar 4, 2024 46.97 47.38 46.84 47.15 45.23 1,977,500
Mar 1, 2024 47.44 47.50 47.08 47.29 45.37 2,931,300
Feb 29, 2024 48.04 48.10 47.27 47.85 45.90 1,646,000
Feb 28, 2024 48.07 48.94 47.86 48.00 46.05 1,347,300
Feb 27, 2024 48.25 48.35 48.09 48.21 46.25 948,600
Feb 26, 2024 48.86 48.89 48.18 48.20 46.24 1,207,100
Feb 23, 2024 48.35 48.82 48.22 48.77 46.79 1,144,500
Feb 22, 2024 47.89 48.23 47.72 47.80 45.86 2,068,400
Feb 21, 2024 47.03 48.43 47.00 47.92 45.97 2,003,500
Feb 20, 2024 47.40 47.68 46.84 46.85 44.95 2,320,700
Feb 16, 2024 46.23 46.70 46.08 46.18 44.30 2,336,700
Feb 15, 2024 46.27 46.64 46.25 46.39 44.50 1,931,400
Feb 14, 2024 45.66 46.01 45.56 45.80 43.94 2,606,500
Feb 13, 2024 46.22 46.34 45.55 45.75 43.89 2,405,200
Feb 12, 2024 46.27 46.54 46.18 46.34 44.46 1,872,300
Feb 9, 2024 46.56 46.81 46.39 46.50 44.61 2,694,200
Feb 8, 2024 46.11 46.59 46.00 46.56 44.67 3,265,500
Feb 7, 2024 47.20 47.23 46.87 46.92 45.01 1,518,000
Feb 6, 2024 46.55 47.14 46.46 47.06 45.15 3,757,000
Feb 5, 2024 47.12 47.20 46.65 46.95 45.04 2,169,700
Feb 2, 2024 48.00 48.04 47.20 47.23 45.31 2,296,700
Feb 1, 2024 48.52 49.04 48.23 48.41 46.44 3,197,100
Jan 31, 2024 51.05 51.26 49.85 49.90 47.87 2,249,200
Jan 30, 2024 50.33 50.39 50.00 50.25 48.21 1,060,900
Jan 29, 2024 50.19 50.47 49.97 50.28 48.24 1,111,200
Jan 26, 2024 50.16 50.27 49.81 50.14 48.10 1,036,200
Jan 25, 2024 49.94 50.05 49.59 49.88 47.85 2,884,200
Jan 24, 2024 50.61 50.80 49.83 49.89 47.86 2,119,500
Jan 23, 2024 50.00 50.29 49.70 49.89 47.86 3,693,200
Jan 22, 2024 51.21 51.52 50.82 50.83 48.76 2,076,400
Jan 19, 2024 51.24 51.27 50.96 51.03 48.96 1,689,700
Jan 18, 2024 51.07 51.90 50.90 51.88 49.77 1,244,500
Jan 17, 2024 51.90 51.93 51.49 51.64 49.54 1,120,900
Jan 16, 2024 51.75 52.00 51.50 51.56 49.46 1,498,400
Jan 12, 2024 52.36 52.79 52.20 52.21 50.09 1,479,000
Jan 11, 2024 52.39 52.50 51.95 52.48 50.35 2,200,500
Jan 10, 2024 51.93 52.52 51.91 52.41 50.28 2,084,400
Jan 9, 2024 51.90 52.12 51.71 51.76 49.66 2,062,100
Jan 8, 2024 51.48 51.99 51.46 51.99 49.88 1,550,200
Jan 5, 2024 50.92 51.59 50.84 51.21 49.13 1,905,400
Jan 4, 2024 50.62 51.09 50.51 51.01 48.94 1,207,500
Jan 3, 2024 50.00 50.78 49.88 50.61 48.55 1,466,000
Jan 2, 2024 49.32 50.11 49.32 50.00 47.97 1,102,900
Dec 29, 2023 49.56 49.89 49.44 49.73 47.71 639,000
Dec 28, 2023 49.55 49.91 49.37 49.38 47.37 1,081,800
Dec 27, 2023 49.35 50.01 49.25 49.75 47.73 979,700
Dec 26, 2023 48.71 49.20 48.59 49.08 47.08 874,500
Dec 22, 2023 49.17 49.43 48.70 48.74 46.76 979,100
Dec 21, 2023 48.76 49.08 48.68 48.95 46.96 1,054,900
Dec 20, 2023 48.83 49.06 48.18 48.21 46.25 1,487,200
Dec 19, 2023 48.67 49.13 48.63 49.06 47.07 1,130,500
Dec 18, 2023 48.47 48.79 48.24 48.54 46.57 1,551,900
Dec 15, 2023 47.94 48.12 47.46 47.68 45.74 1,745,600
Dec 14, 2023 48.30 48.75 48.14 48.24 46.28 2,726,700
Dec 13, 2023 47.28 48.36 47.23 48.30 46.34 2,214,800
Dec 12, 2023 47.57 47.62 47.26 47.33 45.41 1,093,300
Dec 11, 2023 47.21 47.48 46.96 47.15 45.23 1,916,400
Dec 8, 2023 46.21 46.48 46.12 46.32 44.44 1,334,100
Dec 7, 2023 45.77 46.20 45.36 46.06 44.19 1,947,000
Dec 6, 2023 46.27 46.55 45.97 45.98 44.11 1,441,500
Dec 5, 2023 46.58 46.77 46.34 46.34 44.46 1,423,300
Dec 4, 2023 46.75 47.15 46.60 47.02 45.11 1,468,700
Dec 1, 2023 46.50 46.86 46.28 46.72 44.82 1,162,300
Nov 30, 2023 46.12 46.79 46.00 46.75 44.85 1,518,800
Nov 29, 2023 46.91 46.95 46.40 46.60 44.71 1,087,100
Nov 28, 2023 46.98 47.39 46.93 46.98 45.07 1,144,100
Nov 27, 2023 47.60 47.68 47.25 47.65 45.71 1,490,500
Nov 24, 2023 47.06 47.29 47.04 47.18 45.26 640,500
Nov 22, 2023 46.40 46.49 46.11 46.46 44.57 1,439,900
Nov 21, 2023 46.54 46.86 46.52 46.55 44.66 895,200
Nov 20, 2023 46.60 46.93 46.49 46.50 44.61 1,055,800
Nov 17, 2023 46.75 47.02 46.50 47.02 45.11 1,284,600
Nov 16, 2023 46.09 46.36 45.91 46.35 44.47 1,784,800
Nov 15, 2023 45.34 46.19 45.13 45.42 43.57 2,373,200
Nov 14, 2023 45.66 46.07 45.64 45.73 43.87 1,665,700
Nov 13, 2023 45.36 45.66 45.14 45.52 43.67 2,289,500
Nov 10, 2023 46.08 46.14 45.32 45.92 44.05 2,625,300
Nov 9, 2023 46.21 46.23 45.46 45.47 43.62 3,271,400
Nov 8, 2023 45.84 46.24 45.62 45.78 43.92 1,750,600
Nov 7, 2023 45.09 45.41 45.00 45.24 43.40 1,364,000
Nov 6, 2023 45.68 45.80 45.16 45.24 43.40 2,300,900
Nov 3, 2023 45.54 46.15 45.23 45.80 43.94 2,379,500
Nov 2, 2023 46.93 47.10 46.18 46.51 44.62 3,873,200
Nov 1, 2023 45.56 46.41 45.53 46.33 44.45 2,884,100
Oct 31, 2023 45.52 45.57 45.04 45.25 43.41 4,674,200
Oct 30, 2023 44.40 45.00 44.05 44.86 43.04 4,807,800
Oct 27, 2023 44.82 44.83 42.63 43.13 41.38 15,522,700
Oct 26, 2023 53.15 53.75 52.66 53.33 51.16 3,422,600
Oct 25, 2023 53.14 53.48 52.64 53.09 50.93 1,261,700
Oct 24, 2023 52.21 52.46 52.07 52.33 50.20 915,300
Oct 23, 2023 52.17 52.38 51.97 52.07 49.95 1,141,000
Oct 20, 2023 52.27 52.48 52.05 52.05 49.93 1,043,200
Oct 19, 2023 52.50 52.58 51.79 52.31 50.18 3,781,000
Oct 18, 2023 53.76 53.87 52.49 52.61 50.47 3,429,400
Oct 17, 2023 54.41 54.51 53.70 53.79 51.60 1,687,700

Related Tickers