SNY

Sanofi-Aventis S.A.

$43.41 0.00 (0.00%)
17:16 EST SNY Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.86 (4.29%)
P/E:       29.04
Market Cap:       107.59B
EPS:       1.495
Volume:      
Day's Range:       43.41 - 43.41
52wk Range:       37.67 - 45.62
Previous Close:       31.10
Historical Data for SNY
Date Open High Low Volume Close Change %
04/30/04 31.40 31.52 30.85 688,600 31.10 0.60   1.97%
04/29/04 30.03 30.73 30.03 1,015,300 30.50 1.14   3.88%
04/28/04 29.69 29.73 29.22 987,300 29.36 -1.27   -4.15%
04/27/04 30.79 30.88 30.61 488,000 30.63 -0.16   -0.52%
04/26/04 31.00 31.24 30.73 1,621,400 30.79 -2.04   -6.21%
04/23/04 33.66 33.66 32.80 323,100 32.83 -0.53   -1.59%
04/22/04 32.88 33.60 32.81 759,200 33.36 0.90   2.77%
04/21/04 32.13 32.52 32.04 528,700 32.46 0.51   1.60%
04/20/04 32.16 32.51 31.95 242,700 31.95 -0.70   -2.14%
04/19/04 32.41 32.90 32.28 180,200 32.65 -0.04   -0.12%
04/16/04 32.30 32.74 32.25 201,400 32.69 0.13   0.40%
04/15/04 32.35 32.69 32.19 219,600 32.56 0.37   1.15%
04/14/04 31.76 32.43 31.70 194,300 32.19 0.04   0.12%
04/13/04 32.43 32.45 32.02 75,400 32.15 -0.41   -1.26%
04/12/04 32.85 33.05 32.40 46,900 32.56 -0.09   -0.28%
04/08/04 32.66 32.70 32.45 56,300 32.65 0.24   0.74%
04/07/04 32.91 32.95 32.12 179,100 32.41 -0.19   -0.58%
04/06/04 32.79 32.80 32.34 74,300 32.60 -0.45   -1.36%
04/05/04 32.93 33.24 32.75 90,700 33.05 -0.27   -0.81%
04/02/04 32.97 33.35 32.84 363,500 33.32 0.24   0.73%
04/01/04 32.85 33.15 32.78 387,200 33.08 0.41   1.25%
03/31/04 32.61 33.00 32.50 95,400 32.67 0.37   1.15%
03/30/04 32.35 32.60 32.25 85,300 32.30 -0.32   -0.98%
03/29/04 32.61 32.99 32.40 122,900 32.62 -0.09   -0.28%
03/26/04 32.57 32.85 32.23 408,300 32.71 -0.23   -0.70%
03/25/04 32.49 33.29 32.37 444,300 32.94 -0.12   -0.36%
03/24/04 33.00 33.20 32.42 230,300 33.06 -0.94   -2.76%
03/23/04 34.22 34.59 33.80 173,700 34.00 -0.01   -0.03%
03/22/04 34.15 34.25 33.62 175,400 34.01 -0.04   -0.12%
03/19/04 34.38 34.68 34.05 249,800 34.05 -0.23   -0.67%
03/18/04 34.14 34.39 33.96 110,300 34.28 -0.02   -0.06%
03/17/04 34.04 34.39 33.95 117,000 34.30 0.12   0.35%
03/16/04 34.10 34.25 33.89 116,400 34.18 0.02   0.06%
03/15/04 34.56 34.66 33.70 259,700 34.16 -1.23   -3.48%
03/12/04 34.76 35.51 34.63 603,800 35.39 1.45   4.27%
03/11/04 34.19 34.30 33.90 323,100 33.94 -0.44   -1.28%
03/10/04 34.60 35.10 34.33 996,800 34.38 -0.15   -0.43%
03/09/04 34.77 35.28 34.46 164,900 34.53 0.47   1.38%
03/08/04 34.23 34.43 34.00 46,300 34.06 -0.37   -1.07%
03/05/04 33.98 34.82 33.98 79,800 34.43 0.68   2.01%
03/04/04 33.58 33.92 33.46 70,500 33.75 0.13   0.39%
03/03/04 33.33 33.85 33.19 1,746,500 33.62 -0.47   -1.38%
03/02/04 34.28 34.49 33.87 96,300 34.09 -0.51   -1.47%
03/01/04 34.50 34.81 34.43 72,300 34.60 0.30   0.87%
02/27/04 34.34 34.50 34.00 40,400 34.30 -0.05   -0.15%
02/26/04 34.09 34.45 33.87 459,800 34.35 -0.06   -0.17%
02/25/04 34.55 34.58 34.21 909,100 34.41 -0.05   -0.15%
02/24/04 34.58 35.03 34.43 345,000 34.46 -0.84   -2.38%
02/23/04 35.37 35.37 34.96 317,100 35.30 0.08   0.23%
02/20/04 35.81 35.85 34.80 441,600 35.22 -1.10   -3.03%
02/19/04 36.06 36.54 35.88 401,800 36.32 0.80   2.25%
02/18/04 35.94 36.01 35.50 776,700 35.52 -0.41   -1.14%
02/17/04 36.00 36.20 35.50 250,600 35.93 0.63   1.78%
02/13/04 35.74 35.82 35.15 61,100 35.30 -0.20   -0.56%
02/12/04 35.51 35.65 35.13 85,600 35.50 -0.99   -2.71%
02/11/04 35.85 36.53 35.50 85,000 36.49 0.22   0.61%
02/10/04 36.03 36.55 35.92 112,500 36.27 0.14   0.39%
02/09/04 36.13 36.28 35.94 88,300 36.13 -0.73   -1.98%
02/06/04 36.60 36.99 36.46 110,100 36.86 0.65   1.80%
02/05/04 36.41 36.65 35.81 202,100 36.21 1.13   3.22%
02/04/04 35.10 35.70 34.95 97,300 35.08 0.15   0.43%
02/03/04 35.05 35.20 34.83 100,800 34.93 0.08   0.23%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!