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:       39.11
Historical Data for SNY
Date Open High Low Volume Close Change %
05/01/08 38.64 39.12 38.62 746,097 39.11 0.53   1.37%
04/30/08 38.72 39.40 38.43 1,693,138 38.58 -0.36   -0.92%
04/29/08 38.68 39.18 38.57 1,105,597 38.94 -0.15   -0.38%
04/28/08 39.05 39.29 38.99 773,693 39.09 -0.50   -1.26%
04/25/08 39.51 39.70 39.34 707,882 39.59 0.41   1.05%
04/24/08 39.34 39.52 38.84 910,843 39.18 -0.24   -0.61%
04/23/08 38.67 39.48 38.58 987,208 39.42 0.96   2.50%
04/22/08 38.72 38.72 38.39 870,195 38.46 -0.55   -1.41%
04/21/08 39.29 39.29 38.73 1,035,268 39.01 0.37   0.96%
04/18/08 38.66 38.66 38.34 1,154,096 38.64 0.67   1.76%
04/17/08 38.10 38.21 37.89 2,037,476 37.97 -0.63   -1.63%
04/16/08 38.15 38.60 37.98 3,493,599 38.60 1.08   2.88%
04/15/08 37.82 37.82 37.48 1,042,348 37.52 -0.58   -1.52%
04/14/08 38.12 38.20 37.87 1,811,664 38.10 0.21   0.55%
04/11/08 38.25 38.26 37.86 879,583 37.89 -0.54   -1.41%
04/10/08 38.34 38.62 38.06 815,241 38.43 0.22   0.58%
04/09/08 38.41 38.51 38.11 1,235,690 38.21 -0.28   -0.73%
04/08/08 38.19 38.57 38.10 2,513,481 38.49 0.07   0.18%
04/07/08 38.26 38.76 38.14 777,818 38.42 -0.33   -0.85%
04/04/08 38.46 38.92 38.23 677,807 38.75 0.27   0.70%
04/03/08 38.17 38.59 38.09 796,779 38.48 0.13   0.34%
04/02/08 37.96 38.64 37.96 1,073,744 38.35 0.22   0.58%
04/01/08 37.65 38.16 37.35 1,179,717 38.13 0.59   1.57%
03/31/08 37.12 37.69 37.06 1,329,379 37.54 0.38   1.02%
03/28/08 37.57 37.62 37.05 838,611 37.16 0.15   0.41%
03/27/08 37.27 37.33 36.83 1,973,838 37.01 0.23   0.63%
03/26/08 36.66 36.85 36.43 1,027,384 36.78 -0.22   -0.59%
03/25/08 36.72 37.08 36.54 1,030,111 37.00 0.47   1.29%
03/24/08 36.34 36.67 35.92 1,205,934 36.53 0.62   1.73%
03/21/08 35.75 35.96 35.44 1,612,652 35.91 0.00   0.00%
03/20/08 35.75 35.96 35.44 1,612,652 35.91 0.45   1.27%
03/19/08 35.97 36.30 35.37 1,902,391 35.46 -0.84   -2.31%
03/18/08 35.97 36.46 35.91 1,710,864 36.30 0.80   2.25%
03/17/08 35.29 36.02 35.23 1,847,824 35.50 0.03   0.08%
03/14/08 36.19 36.19 35.06 1,931,700 35.47 -1.21   -3.30%
03/13/08 36.20 36.83 35.99 1,356,634 36.68 -0.08   -0.22%
03/12/08 37.00 37.12 36.72 1,237,181 36.76 -0.29   -0.78%
03/11/08 37.35 37.39 36.43 1,360,341 37.05 0.77   2.12%
03/10/08 36.50 36.64 36.02 1,557,953 36.28 0.04   0.11%
03/07/08 36.34 36.48 36.09 2,740,327 36.24 -0.23   -0.63%
03/06/08 36.89 36.96 36.47 1,080,102 36.47 -0.72   -1.94%
03/05/08 36.97 37.32 36.90 2,150,301 37.19 0.39   1.06%
03/04/08 36.74 37.01 36.53 1,772,463 36.80 -0.68   -1.81%
03/03/08 37.30 37.67 37.02 1,552,139 37.48 0.39   1.05%
02/29/08 37.47 37.51 36.87 2,103,712 37.09 -1.26   -3.29%
02/28/08 38.05 38.51 37.96 1,692,052 38.35 -0.71   -1.82%
02/27/08 38.96 39.26 38.78 2,239,658 39.06 0.10   0.26%
02/26/08 38.47 39.11 38.46 1,314,106 38.96 -0.11   -0.28%
02/25/08 38.87 39.07 38.64 1,287,305 39.07 0.52   1.35%
02/22/08 38.77 38.86 37.80 1,248,197 38.55 0.19   0.50%
02/21/08 38.57 38.80 38.36 862,124 38.36 0.00   0.00%
02/20/08 38.02 38.46 37.80 1,385,989 38.36 -0.44   -1.13%
02/19/08 38.89 39.05 38.66 1,170,870 38.80 0.57   1.49%
02/18/08 38.13 38.29 37.87 0 38.23 0.00   0.00%
02/15/08 38.13 38.29 37.87 1,292,049 38.23 -0.13   -0.34%
02/14/08 38.65 38.84 38.31 1,380,043 38.36 -0.73   -1.87%
02/13/08 38.89 39.23 38.73 2,012,302 39.09 0.76   1.98%
02/12/08 37.85 38.72 37.80 1,639,522 38.33 0.77   2.05%
02/11/08 37.43 37.72 37.03 1,905,750 37.56 -0.05   -0.13%
02/08/08 37.46 37.78 37.35 2,304,448 37.61 -0.45   -1.18%
02/07/08 37.99 38.38 37.58 1,800,692 38.06 -0.33   -0.86%
02/06/08 38.24 38.84 38.16 1,662,084 38.39 0.49   1.29%
02/05/08 38.76 38.82 37.85 3,210,994 37.90 -2.29   -5.70%

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!