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:       45.46
Historical Data for SNY
Date Open High Low Volume Close Change %
05/01/07 46.02 46.21 45.22 2,827,800 45.46 -0.40   -0.87%
04/30/07 46.29 46.34 45.83 875,200 45.86 -0.39   -0.84%
04/27/07 45.88 46.30 45.79 667,300 46.25 0.13   0.28%
04/26/07 46.25 46.31 45.97 677,900 46.12 -0.16   -0.35%
04/25/07 46.16 46.35 45.91 868,423 46.28 0.67   1.47%
04/24/07 45.78 45.78 45.43 966,900 45.61 0.34   0.75%
04/23/07 45.51 45.65 45.24 901,800 45.27 -0.73   -1.59%
04/20/07 45.83 46.08 45.80 984,295 46.00 0.20   0.44%
04/19/07 45.71 46.00 45.51 1,100,101 45.80 -0.34   -0.74%
04/18/07 46.29 46.35 45.99 1,230,950 46.14 0.00   0.00%
04/17/07 46.30 46.40 46.01 1,139,400 46.14 -0.05   -0.11%
04/16/07 45.96 46.28 45.96 1,240,994 46.19 0.49   1.07%
04/13/07 45.54 45.76 45.40 3,129,100 45.70 1.32   2.97%
04/12/07 44.18 44.48 44.00 1,579,300 44.38 0.44   1.00%
04/11/07 44.22 44.23 43.81 1,234,800 43.94 0.11   0.25%
04/10/07 43.66 43.96 43.63 2,256,600 43.83 0.28   0.64%
04/09/07 43.90 43.90 43.50 979,400 43.55 -0.43   -0.98%
04/05/07 43.78 44.14 43.78 593,400 43.98 0.12   0.27%
04/04/07 43.66 43.86 43.61 1,159,800 43.86 0.51   1.18%
04/03/07 43.17 43.51 43.10 1,537,400 43.35 0.12   0.28%
04/02/07 43.51 43.38 43.01 1,500,300 43.23 -0.28   -0.64%
03/30/07 43.33 43.72 43.32 1,265,201 43.51 0.10   0.23%
03/29/07 42.99 43.45 43.13 1,523,538 43.41 0.48   1.12%
03/28/07 42.90 43.09 42.76 710,515 42.93 -0.19   -0.44%
03/27/07 43.05 43.18 42.95 874,300 43.12 -0.20   -0.46%
03/26/07 43.01 43.35 42.72 1,571,800 43.32 -0.08   -0.18%
03/23/07 43.38 43.59 43.28 1,286,300 43.40 -0.12   -0.28%
03/22/07 43.56 43.73 43.37 1,242,700 43.52 -0.11   -0.25%
03/21/07 42.80 43.66 42.75 1,285,360 43.63 0.86   2.01%
03/20/07 42.27 42.88 42.21 1,649,100 42.77 0.40   0.94%
03/19/07 42.10 42.43 41.96 1,785,500 42.37 0.26   0.62%
03/16/07 42.19 42.45 41.96 2,414,100 42.11 0.21   0.50%
03/15/07 41.71 42.16 41.62 1,129,900 41.90 0.00   0.00%
03/14/07 41.71 41.96 41.48 1,053,600 41.90 -0.24   -0.57%
03/13/07 42.70 42.63 42.05 2,353,000 42.14 -0.56   -1.31%
03/12/07 42.66 42.88 42.60 1,114,400 42.70 -0.14   -0.33%
03/09/07 42.80 43.04 42.53 1,779,900 42.84 -0.45   -1.04%
03/08/07 42.63 43.30 42.58 2,027,000 43.29 0.79   1.86%
03/07/07 42.31 42.77 42.29 1,069,600 42.50 0.18   0.43%
03/06/07 42.22 42.47 42.03 1,216,900 42.32 0.68   1.63%
03/05/07 41.55 42.13 41.55 1,533,100 41.64 -0.31   -0.74%
03/02/07 42.30 42.58 41.92 1,009,200 41.95 0.04   0.10%
03/01/07 41.78 42.05 41.37 1,556,998 41.91 -0.50   -1.18%
02/28/07 42.82 42.82 42.30 1,476,000 42.41 -0.43   -1.00%
02/27/07 43.57 43.66 42.59 2,550,200 42.84 -0.92   -2.10%
02/26/07 43.86 43.98 43.70 2,068,960 43.76 -0.10   -0.23%
02/23/07 43.71 43.93 43.57 1,040,200 43.86 0.08   0.18%
02/22/07 43.63 43.80 43.53 1,047,200 43.78 -0.11   -0.25%
02/21/07 43.82 44.04 43.72 795,300 43.89 0.07   0.16%
02/20/07 43.75 43.92 43.63 618,000 43.82 0.06   0.14%
02/16/07 43.64 43.78 43.54 2,115,300 43.76 -0.04   -0.09%
02/15/07 43.95 44.07 43.74 1,828,200 43.80 0.04   0.09%
02/14/07 43.56 43.76 43.49 3,202,325 43.76 0.36   0.83%
02/13/07 43.10 43.79 43.04 2,708,311 43.40 -0.89   -2.01%
02/12/07 44.22 44.34 43.77 2,093,346 44.29 0.51   1.16%
02/09/07 43.51 43.98 43.50 2,175,900 43.78 -0.55   -1.24%
02/08/07 44.19 44.44 44.16 701,800 44.33 0.20   0.45%
02/07/07 44.15 44.30 43.99 1,086,100 44.13 -0.10   -0.23%
02/06/07 44.14 44.36 43.95 784,400 44.23 0.02   0.05%
02/05/07 44.03 44.25 43.90 710,100 44.21 0.24   0.55%

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!