NasdaqGS - Nasdaq Real Time Price USD

Sanofi (SNY)

46.55 +1.16 (+2.56%)
As of 3:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 45.89 46.73 45.79 46.55 46.55 2,736,904
Apr 18, 2024 45.47 45.71 45.22 45.39 45.39 4,359,500
Apr 17, 2024 46.33 46.42 45.88 46.11 46.11 3,714,900
Apr 16, 2024 46.03 46.27 45.80 45.80 45.80 1,356,600
Apr 15, 2024 46.76 46.90 46.01 46.24 46.24 1,997,200
Apr 12, 2024 45.98 46.16 45.83 45.93 45.93 1,693,900
Apr 11, 2024 47.40 47.45 46.29 46.60 46.60 1,217,900
Apr 10, 2024 47.38 47.45 46.96 47.13 47.13 2,947,000
Apr 9, 2024 47.14 47.59 47.07 47.53 47.53 3,324,800
Apr 8, 2024 47.33 47.39 47.10 47.15 47.15 1,510,800
Apr 5, 2024 46.94 47.38 46.89 47.25 47.25 1,289,300
Apr 4, 2024 48.67 48.67 47.80 47.80 47.80 1,757,500
Apr 3, 2024 48.00 48.25 47.78 47.96 47.96 1,362,600
Apr 2, 2024 48.21 48.22 47.68 47.70 47.70 1,305,800
Apr 1, 2024 49.07 49.07 48.01 48.29 48.29 1,297,700
Mar 28, 2024 49.25 49.45 48.30 48.60 48.60 2,415,300
Mar 27, 2024 49.67 49.85 49.53 49.54 49.54 2,529,800
Mar 26, 2024 49.19 49.83 49.16 49.75 49.75 3,615,200
Mar 25, 2024 48.23 50.50 48.20 49.44 49.44 3,649,400
Mar 22, 2024 48.16 48.27 47.84 48.07 48.07 2,333,100
Mar 21, 2024 47.40 47.82 47.38 47.73 47.73 1,581,000
Mar 20, 2024 47.33 48.30 47.24 48.23 48.23 990,400
Mar 19, 2024 47.32 47.54 47.23 47.48 47.48 633,700
Mar 18, 2024 48.04 48.12 47.74 47.83 47.83 961,200
Mar 15, 2024 48.35 48.51 48.05 48.29 48.29 1,267,100
Mar 14, 2024 48.47 48.47 47.83 48.09 48.09 1,050,400
Mar 13, 2024 48.30 48.53 48.17 48.24 48.24 804,300
Mar 12, 2024 48.40 48.46 48.20 48.46 48.46 741,700
Mar 11, 2024 48.40 48.50 48.11 48.35 48.35 794,600
Mar 8, 2024 47.99 48.25 47.98 48.25 48.25 828,200
Mar 7, 2024 48.05 48.26 47.87 48.06 48.06 670,500
Mar 6, 2024 47.33 47.76 47.30 47.68 47.68 1,862,100
Mar 5, 2024 47.56 47.73 47.35 47.50 47.50 1,976,700
Mar 4, 2024 46.97 47.38 46.84 47.15 47.15 1,977,500
Mar 1, 2024 47.44 47.50 47.08 47.29 47.29 2,931,300
Feb 29, 2024 48.04 48.10 47.27 47.85 47.85 1,646,000
Feb 28, 2024 48.07 48.94 47.86 48.00 48.00 1,347,300
Feb 27, 2024 48.25 48.35 48.09 48.21 48.21 948,600
Feb 26, 2024 48.86 48.89 48.18 48.20 48.20 1,207,100
Feb 23, 2024 48.35 48.82 48.22 48.77 48.77 1,144,500
Feb 22, 2024 47.89 48.23 47.72 47.80 47.80 2,068,400
Feb 21, 2024 47.03 48.43 47.00 47.92 47.92 2,003,500
Feb 20, 2024 47.40 47.68 46.84 46.85 46.85 2,320,700
Feb 16, 2024 46.23 46.70 46.08 46.18 46.18 2,336,700
Feb 15, 2024 46.27 46.64 46.25 46.39 46.39 1,931,400
Feb 14, 2024 45.66 46.01 45.56 45.80 45.80 2,606,500
Feb 13, 2024 46.22 46.34 45.55 45.75 45.75 2,405,200
Feb 12, 2024 46.27 46.54 46.18 46.34 46.34 1,872,300
Feb 9, 2024 46.56 46.81 46.39 46.50 46.50 2,694,200
Feb 8, 2024 46.11 46.59 46.00 46.56 46.56 3,265,500
Feb 7, 2024 47.20 47.23 46.87 46.92 46.92 1,518,000
Feb 6, 2024 46.55 47.14 46.46 47.06 47.06 3,757,000
Feb 5, 2024 47.12 47.20 46.65 46.95 46.95 2,169,700
Feb 2, 2024 48.00 48.04 47.20 47.23 47.23 2,296,700
Feb 1, 2024 48.52 49.04 48.23 48.41 48.41 3,197,100
Jan 31, 2024 51.05 51.26 49.85 49.90 49.90 2,249,200
Jan 30, 2024 50.33 50.39 50.00 50.25 50.25 1,060,900
Jan 29, 2024 50.19 50.47 49.97 50.28 50.28 1,111,200
Jan 26, 2024 50.16 50.27 49.81 50.14 50.14 1,036,200
Jan 25, 2024 49.94 50.05 49.59 49.88 49.88 2,884,200
Jan 24, 2024 50.61 50.80 49.83 49.89 49.89 2,119,500
Jan 23, 2024 50.00 50.29 49.70 49.89 49.89 3,693,200
Jan 22, 2024 51.21 51.52 50.82 50.83 50.83 2,076,400
Jan 19, 2024 51.24 51.27 50.96 51.03 51.03 1,689,700
Jan 18, 2024 51.07 51.90 50.90 51.88 51.88 1,244,500
Jan 17, 2024 51.90 51.93 51.49 51.64 51.64 1,120,900
Jan 16, 2024 51.75 52.00 51.50 51.56 51.56 1,498,400
Jan 12, 2024 52.36 52.79 52.20 52.21 52.21 1,479,000
Jan 11, 2024 52.39 52.50 51.95 52.48 52.48 2,200,500
Jan 10, 2024 51.93 52.52 51.91 52.41 52.41 2,084,400
Jan 9, 2024 51.90 52.12 51.71 51.76 51.76 2,062,100
Jan 8, 2024 51.48 51.99 51.46 51.99 51.99 1,550,200
Jan 5, 2024 50.92 51.59 50.84 51.21 51.21 1,905,400
Jan 4, 2024 50.62 51.09 50.51 51.01 51.01 1,207,500
Jan 3, 2024 50.00 50.78 49.88 50.61 50.61 1,466,000
Jan 2, 2024 49.32 50.11 49.32 50.00 50.00 1,102,900
Dec 29, 2023 49.56 49.89 49.44 49.73 49.73 639,000
Dec 28, 2023 49.55 49.91 49.37 49.38 49.38 1,081,800
Dec 27, 2023 49.35 50.01 49.25 49.75 49.75 979,700
Dec 26, 2023 48.71 49.20 48.59 49.08 49.08 874,500
Dec 22, 2023 49.17 49.43 48.70 48.74 48.74 979,100
Dec 21, 2023 48.76 49.08 48.68 48.95 48.95 1,054,900
Dec 20, 2023 48.83 49.06 48.18 48.21 48.21 1,487,200
Dec 19, 2023 48.67 49.13 48.63 49.06 49.06 1,130,500
Dec 18, 2023 48.47 48.79 48.24 48.54 48.54 1,551,900
Dec 15, 2023 47.94 48.12 47.46 47.68 47.68 1,745,600
Dec 14, 2023 48.30 48.75 48.14 48.24 48.24 2,726,700
Dec 13, 2023 47.28 48.36 47.23 48.30 48.30 2,214,800
Dec 12, 2023 47.57 47.62 47.26 47.33 47.33 1,093,300
Dec 11, 2023 47.21 47.48 46.96 47.15 47.15 1,916,400
Dec 8, 2023 46.21 46.48 46.12 46.32 46.32 1,334,100
Dec 7, 2023 45.77 46.20 45.36 46.06 46.06 1,947,000
Dec 6, 2023 46.27 46.55 45.97 45.98 45.98 1,441,500
Dec 5, 2023 46.58 46.77 46.34 46.34 46.34 1,423,300
Dec 4, 2023 46.75 47.15 46.60 47.02 47.02 1,468,700
Dec 1, 2023 46.50 46.86 46.28 46.72 46.72 1,162,300
Nov 30, 2023 46.12 46.79 46.00 46.75 46.75 1,518,800
Nov 29, 2023 46.91 46.95 46.40 46.60 46.60 1,087,100
Nov 28, 2023 46.98 47.39 46.93 46.98 46.98 1,144,100
Nov 27, 2023 47.60 47.68 47.25 47.65 47.65 1,490,500
Nov 24, 2023 47.06 47.29 47.04 47.18 47.18 640,500
Nov 22, 2023 46.40 46.49 46.11 46.46 46.46 1,439,900
Nov 21, 2023 46.54 46.86 46.52 46.55 46.55 895,200
Nov 20, 2023 46.60 46.93 46.49 46.50 46.50 1,055,800
Nov 17, 2023 46.75 47.02 46.50 47.02 47.02 1,284,600
Nov 16, 2023 46.09 46.36 45.91 46.35 46.35 1,784,800
Nov 15, 2023 45.34 46.19 45.13 45.42 45.42 2,373,200
Nov 14, 2023 45.66 46.07 45.64 45.73 45.73 1,665,700
Nov 13, 2023 45.36 45.66 45.14 45.52 45.52 2,289,500
Nov 10, 2023 46.08 46.14 45.32 45.92 45.92 2,625,300
Nov 9, 2023 46.21 46.23 45.46 45.47 45.47 3,271,400
Nov 8, 2023 45.84 46.24 45.62 45.78 45.78 1,750,600
Nov 7, 2023 45.09 45.41 45.00 45.24 45.24 1,364,000
Nov 6, 2023 45.68 45.80 45.16 45.24 45.24 2,300,900
Nov 3, 2023 45.54 46.15 45.23 45.80 45.80 2,379,500
Nov 2, 2023 46.93 47.10 46.18 46.51 46.51 3,873,200
Nov 1, 2023 45.56 46.41 45.53 46.33 46.33 2,884,100
Oct 31, 2023 45.52 45.57 45.04 45.25 45.25 4,674,200
Oct 30, 2023 44.40 45.00 44.05 44.86 44.86 4,807,800
Oct 27, 2023 44.82 44.83 42.63 43.13 43.13 15,522,700
Oct 26, 2023 53.15 53.75 52.66 53.33 53.33 3,422,600
Oct 25, 2023 53.14 53.48 52.64 53.09 53.09 1,261,700
Oct 24, 2023 52.21 52.46 52.07 52.33 52.33 915,300
Oct 23, 2023 52.17 52.38 51.97 52.07 52.07 1,141,000
Oct 20, 2023 52.27 52.48 52.05 52.05 52.05 1,043,200
Oct 19, 2023 52.50 52.58 51.79 52.31 52.31 3,781,000
Oct 18, 2023 53.76 53.87 52.49 52.61 52.61 3,429,400
Oct 17, 2023 54.41 54.51 53.70 53.79 53.79 1,687,700
Oct 16, 2023 54.55 54.83 54.50 54.64 54.64 527,300
Oct 13, 2023 54.58 54.85 54.11 54.53 54.53 1,243,700
Oct 12, 2023 54.85 54.99 54.52 54.79 54.79 1,111,900
Oct 11, 2023 54.86 54.97 54.52 54.79 54.79 1,782,200
Oct 10, 2023 54.17 54.69 54.06 54.45 54.45 2,587,800
Oct 9, 2023 53.97 54.57 53.86 54.05 54.05 2,738,600
Oct 6, 2023 53.82 54.09 53.29 53.90 53.90 1,837,300
Oct 5, 2023 53.78 54.18 53.76 54.05 54.05 1,133,100
Oct 4, 2023 53.89 53.94 53.28 53.83 53.83 1,843,900
Oct 3, 2023 53.26 53.60 53.00 53.58 53.58 2,871,500
Oct 2, 2023 54.08 54.11 53.17 53.58 53.58 1,849,100
Sep 29, 2023 53.95 53.97 53.43 53.64 53.64 3,954,000
Sep 28, 2023 53.10 53.25 52.65 53.01 53.01 1,858,300
Sep 27, 2023 53.92 54.03 52.64 52.97 52.97 2,160,100
Sep 26, 2023 54.17 54.53 54.11 54.19 54.19 746,200
Sep 25, 2023 54.16 54.36 53.99 54.35 54.35 647,600
Sep 22, 2023 54.12 54.44 54.02 54.02 54.02 948,400
Sep 21, 2023 54.75 55.01 54.26 54.28 54.28 1,479,200
Sep 20, 2023 55.40 55.72 55.10 55.20 55.20 2,498,200
Sep 19, 2023 54.24 54.87 54.14 54.87 54.87 1,324,600
Sep 18, 2023 54.46 54.51 53.85 54.08 54.08 1,136,400
Sep 15, 2023 55.00 55.09 54.49 54.54 54.54 1,518,200
Sep 14, 2023 54.37 54.77 54.29 54.55 54.55 1,017,700
Sep 13, 2023 54.30 54.63 54.19 54.28 54.28 1,275,600
Sep 12, 2023 54.79 54.85 54.34 54.68 54.68 1,708,400
Sep 11, 2023 54.36 54.81 54.25 54.47 54.47 1,076,500
Sep 8, 2023 53.61 53.86 53.35 53.59 53.59 714,600
Sep 7, 2023 53.14 53.41 53.03 53.03 53.03 769,100
Sep 6, 2023 52.73 52.83 52.46 52.68 52.68 1,043,300
Sep 5, 2023 53.36 53.54 52.89 52.94 52.94 1,587,800
Sep 1, 2023 53.88 53.92 52.99 53.13 53.13 640,200
Aug 31, 2023 54.06 54.06 53.18 53.18 53.18 887,200
Aug 30, 2023 54.27 54.36 54.06 54.14 54.14 521,300
Aug 29, 2023 53.98 54.33 53.88 54.16 54.16 830,200
Aug 28, 2023 53.74 53.88 53.58 53.76 53.76 475,000
Aug 25, 2023 53.30 53.51 53.03 53.42 53.42 493,800
Aug 24, 2023 53.13 53.39 52.91 52.96 52.96 1,534,300
Aug 23, 2023 53.55 53.88 53.40 53.50 53.50 1,838,500
Aug 22, 2023 54.11 54.18 53.93 54.02 54.02 1,916,600
Aug 21, 2023 53.64 53.81 53.53 53.71 53.71 1,644,700
Aug 18, 2023 53.11 53.38 53.08 53.25 53.25 791,400
Aug 17, 2023 53.38 53.50 52.90 52.93 52.93 983,600
Aug 16, 2023 52.41 52.72 52.37 52.42 52.42 751,600
Aug 15, 2023 53.20 53.23 52.67 52.80 52.80 1,064,500
Aug 14, 2023 53.03 53.32 52.91 53.28 53.28 1,181,600
Aug 11, 2023 53.04 53.53 52.91 53.53 53.53 1,658,100
Aug 10, 2023 53.44 54.00 53.41 53.69 53.69 1,222,900
Aug 9, 2023 52.52 53.35 52.52 53.22 53.22 1,504,900
Aug 8, 2023 52.21 52.66 52.12 52.66 52.66 1,628,200
Aug 7, 2023 51.55 52.07 51.50 52.04 52.04 1,615,100
Aug 4, 2023 51.37 51.91 51.35 51.65 51.65 1,417,200
Aug 3, 2023 50.20 50.95 49.97 50.95 50.95 1,917,700
Aug 2, 2023 52.07 52.30 51.48 51.49 51.49 1,256,300
Aug 1, 2023 53.56 53.62 52.80 53.06 53.06 987,000
Jul 31, 2023 53.68 53.76 53.22 53.37 53.37 1,335,000
Jul 28, 2023 51.87 52.61 51.71 52.48 52.48 3,204,600
Jul 27, 2023 53.59 53.92 53.51 53.54 53.54 1,392,100
Jul 26, 2023 53.09 53.64 52.79 53.51 53.51 1,589,000
Jul 25, 2023 53.73 54.03 53.70 53.77 53.77 1,208,400
Jul 24, 2023 54.31 54.47 53.91 53.92 53.92 1,039,300
Jul 21, 2023 54.92 54.97 54.63 54.95 54.95 1,557,200
Jul 20, 2023 54.57 54.95 54.56 54.72 54.72 1,103,100
Jul 19, 2023 53.77 54.07 53.61 53.77 53.77 784,600
Jul 18, 2023 53.46 54.06 53.43 53.73 53.73 1,120,100
Jul 17, 2023 52.90 53.01 52.70 52.89 52.89 1,214,800
Jul 14, 2023 52.79 52.84 52.53 52.68 52.68 659,400
Jul 13, 2023 52.61 52.61 51.92 52.12 52.12 867,700
Jul 12, 2023 51.45 52.10 51.42 51.83 51.83 946,900
Jul 11, 2023 51.83 51.98 51.64 51.72 51.72 853,900
Jul 10, 2023 51.99 52.05 51.66 51.83 51.83 953,000
Jul 7, 2023 51.82 51.87 51.29 51.30 51.30 1,043,800
Jul 6, 2023 52.09 52.14 51.48 51.86 51.86 1,286,000
Jul 5, 2023 53.26 53.29 52.95 52.99 52.99 940,000
Jul 3, 2023 54.17 54.18 53.51 53.63 53.63 979,500
Jun 30, 2023 53.42 53.91 53.41 53.90 53.90 1,835,200
Jun 29, 2023 53.00 53.29 52.89 52.99 52.99 1,107,600
Jun 28, 2023 53.98 54.12 53.72 53.74 53.74 1,397,000
Jun 27, 2023 53.54 53.72 53.44 53.67 53.67 1,031,500
Jun 26, 2023 53.66 53.66 53.00 53.48 53.48 934,400
Jun 23, 2023 53.63 53.77 53.22 53.30 53.30 2,293,900
Jun 22, 2023 53.62 53.67 53.28 53.30 53.30 1,260,900
Jun 21, 2023 53.43 53.69 53.17 53.64 53.64 1,422,000
Jun 20, 2023 53.48 53.48 53.10 53.10 53.10 1,709,700
Jun 16, 2023 52.54 52.73 52.04 52.04 52.04 1,142,200
Jun 15, 2023 51.36 51.79 51.14 51.79 51.79 1,650,800
Jun 14, 2023 51.03 51.05 50.52 50.72 50.72 868,400
Jun 13, 2023 50.73 50.89 50.43 50.52 50.52 873,400
Jun 12, 2023 51.18 51.34 50.87 51.01 51.01 641,900
Jun 9, 2023 51.21 51.34 51.10 51.24 51.24 574,900
Jun 8, 2023 51.14 51.62 51.02 51.54 51.54 731,800
Jun 7, 2023 51.44 51.44 50.79 50.88 50.88 724,500
Jun 6, 2023 51.48 51.62 51.31 51.49 51.49 1,446,600
Jun 5, 2023 50.98 51.14 50.81 50.83 50.83 806,300
Jun 2, 2023 50.69 51.03 50.65 51.01 51.01 666,900
Jun 1, 2023 50.32 50.69 50.19 50.46 50.46 1,252,600
May 31, 2023 50.66 51.06 50.40 51.02 51.02 1,160,400
May 30, 2023 1.90 Dividend
May 30, 2023 51.04 51.04 50.35 50.45 50.45 1,199,400
May 26, 2023 52.89 53.17 52.48 52.51 50.61 1,268,700
May 25, 2023 53.32 53.32 52.17 52.59 50.68 1,493,800
May 24, 2023 54.42 54.48 53.95 53.97 52.01 1,189,500
May 23, 2023 54.38 54.66 54.20 54.39 52.42 1,193,900
May 22, 2023 54.27 54.56 53.81 53.98 52.02 926,300
May 19, 2023 54.62 55.21 54.61 55.03 53.04 1,613,100
May 18, 2023 53.92 53.94 53.41 53.86 51.91 1,573,600
May 17, 2023 53.92 53.94 53.33 53.69 51.74 1,475,500
May 16, 2023 54.24 54.72 54.10 54.55 52.57 1,377,500
May 15, 2023 54.29 54.54 53.88 54.54 52.56 1,763,200
May 12, 2023 54.05 54.70 53.70 54.13 52.17 4,378,400
May 11, 2023 53.95 54.39 53.88 54.38 52.41 1,887,000
May 10, 2023 54.12 54.59 53.90 54.57 52.59 1,819,200
May 9, 2023 55.07 55.27 54.96 55.11 53.11 696,700
May 8, 2023 55.36 55.40 54.90 54.93 52.94 726,000
May 5, 2023 55.32 55.93 54.92 55.77 53.75 983,400
May 4, 2023 54.59 54.79 54.35 54.73 52.75 941,700
May 3, 2023 53.83 54.46 53.69 54.22 52.26 1,894,900
May 2, 2023 53.38 53.67 53.00 53.35 51.42 1,840,700
May 1, 2023 53.91 53.96 53.39 53.44 51.50 1,324,400
Apr 28, 2023 54.80 55.32 53.46 53.65 51.71 2,699,900
Apr 27, 2023 55.77 56.26 55.64 56.09 54.06 1,791,300
Apr 26, 2023 57.78 57.82 56.17 56.22 54.18 2,555,000
Apr 25, 2023 57.46 57.61 57.00 57.18 55.11 1,333,300
Apr 24, 2023 56.31 56.74 56.16 56.61 54.56 1,043,900
Apr 21, 2023 56.36 56.79 56.23 56.70 54.65 1,621,400
Apr 20, 2023 55.67 55.79 55.44 55.47 53.46 815,900
Apr 19, 2023 55.71 55.88 55.44 55.72 53.70 2,590,900

Related Tickers

NVS Novartis AG
94.40
+1.98%
 
GSK GSK plc
39.71
+1.12%
 
RHHBY Roche Holding AG
30.38
+1.10%
 
AZN AstraZeneca PLC
68.66
+0.43%
 
BMY Bristol-Myers Squibb Company
48.92
+1.27%
 
GILD Gilead Sciences, Inc.
66.73
+0.86%
 
AMGN Amgen Inc.
269.09
+2.41%
 
BIIB Biogen Inc.
193.81
+1.73%
 
MRK Merck & Co., Inc.
126.01
+0.62%
 
OGN Organon & Co.
17.73
-0.73%