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:       34.11
Historical Data for SNY
Date Open High Low Volume Close Change %
04/30/10 34.39 34.45 34.02 1,739,007 34.11 -0.02   -0.06%
04/29/10 33.72 34.33 33.65 4,571,704 34.13 -0.40   -1.16%
04/28/10 34.37 34.71 34.11 5,643,321 34.53 -0.02   -0.06%
04/27/10 35.30 35.65 34.45 4,228,198 34.55 -1.55   -4.29%
04/26/10 36.00 36.25 36.00 1,597,762 36.10 -0.03   -0.08%
04/23/10 35.59 36.21 35.46 1,855,745 36.13 0.13   0.36%
04/22/10 36.01 36.01 35.61 1,961,012 36.00 -0.24   -0.66%
04/21/10 36.39 36.49 36.08 5,890 36.24 -0.38   -1.04%
04/20/10 36.56 36.76 36.48 2,360 36.62 -0.04   -0.11%
04/19/10 36.22 36.68 36.20 2,057,504 36.66 -0.05   -0.14%
04/16/10 36.96 37.22 36.45 4,622,369 36.71 -0.64   -1.71%
04/15/10 37.30 37.48 37.21 1,148,648 37.35 -0.15   -0.40%
04/14/10 37.45 37.61 37.34 1,246,982 37.50 0.18   0.48%
04/13/10 37.48 37.52 37.10 1,239,226 37.32 -0.17   -0.45%
04/12/10 37.64 37.72 37.47 1,217,357 37.49 0.12   0.32%
04/09/10 37.14 37.46 37.08 1,676,494 37.37 0.58   1.58%
04/08/10 36.64 36.85 36.54 1,102,550 36.79 -0.12   -0.33%
04/07/10 36.80 37.01 36.75 2,458,547 36.91 0.08   0.22%
04/06/10 36.51 36.90 36.44 2,696,082 36.83 -0.37   -0.99%
04/05/10 37.55 37.55 37.16 901,386 37.20 -0.24   -0.64%
04/01/10 37.52 37.44 37.44 1,950,100 37.44 0.08   0.21%
03/31/10 37.12 37.54 37.02 1,686,421 37.36 0.12   0.32%
03/30/10 37.46 37.59 37.11 1,415,805 37.24 -0.13   -0.35%
03/29/10 37.18 37.45 37.12 1,384,079 37.37 0.04   0.11%
03/26/10 37.32 37.46 37.04 1,703,744 37.33 -0.16   -0.43%
03/25/10 37.53 37.77 37.41 2,160,059 37.49 0.21   0.56%
03/24/10 37.27 37.46 37.20 2,643,402 37.28 -0.87   -2.28%
03/23/10 37.86 38.19 37.79 2,216,505 38.15 -0.04   -0.10%
03/22/10 37.20 38.26 37.20 2,339,434 38.19 -0.26   -0.68%
03/19/10 38.37 38.57 38.00 1,686,997 38.45 -0.26   -0.67%
03/18/10 38.77 38.91 38.31 1,102,635 38.71 -0.17   -0.44%
03/17/10 38.95 39.06 38.70 1,312,107 38.88 -0.56   -1.42%
03/16/10 38.91 39.48 38.84 1,350,168 39.44 0.88   2.28%
03/15/10 38.34 38.60 38.34 1,699,917 38.56 0.52   1.37%
03/12/10 38.33 38.33 37.85 1,365,326 38.04 -0.15   -0.39%
03/11/10 38.06 38.19 37.78 858,522 38.19 -0.08   -0.21%
03/10/10 38.12 38.49 38.11 758,701 38.27 0.09   0.24%
03/09/10 38.06 38.31 38.03 634,101 38.18 0.03   0.08%
03/08/10 38.20 38.28 37.92 1,334,541 38.15 0.01   0.03%
03/05/10 37.48 38.14 37.33 1,159,883 38.14 0.91   2.44%
03/04/10 37.29 37.40 37.00 1,019,169 37.23 -0.41   -1.09%
03/03/10 37.40 37.87 37.33 1,522,225 37.64 0.37   0.99%
03/02/10 37.11 37.40 37.00 598,193 37.27 0.23   0.62%
03/01/10 36.90 37.11 36.71 1,258,868 37.04 0.44   1.20%
02/26/10 36.15 36.79 36.00 2,978,345 36.60 0.41   1.13%
02/25/10 35.59 36.19 35.38 2,063,668 36.19 -0.17   -0.47%
02/24/10 36.64 36.88 36.20 2,294,734 36.36 0.07   0.19%
02/23/10 36.76 36.93 36.17 1,763,575 36.29 -0.51   -1.39%
02/22/10 37.09 37.17 36.67 645,667 36.80 -0.32   -0.86%
02/19/10 36.72 37.20 36.54 973,407 37.12 0.10   0.27%
02/18/10 37.04 37.21 36.90 1,171,183 37.02 0.32   0.87%
02/17/10 37.23 37.25 36.60 1,124,248 36.70 -0.05   -0.14%
02/16/10 36.27 36.88 36.14 2,202,825 36.75 0.54   1.49%
02/12/10 36.11 36.21 36.21 904,100 36.21 0.09   0.25%
02/11/10 36.03 36.18 35.55 1,362,249 36.12 0.16   0.44%
02/10/10 36.18 36.27 35.47 1,455,505 35.96 -0.33   -0.91%
02/09/10 35.94 36.68 35.88 1,187,058 36.29 0.38   1.06%
02/08/10 36.04 36.43 35.88 1,674,595 35.91 0.40   1.13%
02/05/10 35.77 35.95 34.90 2,391,904 35.51 -1.09   -2.98%
02/04/10 37.53 37.60 36.56 873,339 36.60 -0.91   -2.43%
02/03/10 37.83 37.93 37.46 727,615 37.51 -0.11   -0.29%

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!