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:       39.52
Historical Data for SNY
Date Open High Low Volume Close Change %
04/29/11 39.71 39.82 39.47 1,564,837 39.52 -0.03   -0.08%
04/28/11 39.16 39.58 39.16 1,672,603 39.55 0.25   0.64%
04/27/11 39.00 39.35 38.80 2,697,524 39.30 0.41   1.05%
04/26/11 38.63 38.93 38.55 2,143,111 38.89 0.52   1.36%
04/25/11 38.37 38.49 38.06 2,287,518 38.37 0.35   0.92%
04/21/11 38.38 38.46 37.94 2,483,507 38.02 -0.04   -0.11%
04/20/11 37.94 38.12 37.85 3,537,413 38.06 1.12   3.03%
04/19/11 36.63 37.00 36.52 3,348,173 36.94 0.34   0.93%
04/18/11 36.27 36.70 35.94 4,899,493 36.60 -0.92   -2.45%
04/15/11 37.38 37.63 37.21 2,226,545 37.52 0.29   0.78%
04/14/11 36.72 37.40 36.66 3,077,032 37.23 0.14   0.38%
04/13/11 37.31 37.40 37.07 2,275,256 37.09 0.04   0.11%
04/12/11 37.18 37.36 36.98 6,044,072 37.05 -0.07   -0.19%
04/11/11 36.97 37.39 36.97 4,060,598 37.12 0.66   1.81%
04/08/11 36.55 36.57 36.30 1,896,831 36.46 0.31   0.86%
04/07/11 36.01 36.40 35.99 2,449,898 36.15 -0.19   -0.52%
04/06/11 36.09 36.48 36.06 1,946,958 36.34 0.29   0.80%
04/05/11 35.56 36.08 35.51 7,668,753 36.05 0.28   0.78%
04/04/11 35.85 35.90 35.59 1,371,937 35.77 0.09   0.25%
04/01/11 35.46 35.73 35.34 1,582,591 35.68 0.46   1.31%
03/31/11 35.22 35.40 35.07 3,259,964 35.22 0.09   0.26%
03/30/11 34.97 35.24 34.87 3,104,233 35.13 0.47   1.36%
03/29/11 34.28 34.69 34.24 2,700,757 34.66 0.05   0.14%
03/28/11 34.53 34.67 34.33 2,616,093 34.61 0.01   0.03%
03/25/11 34.47 34.83 34.40 4,936,776 34.60 0.14   0.41%
03/24/11 34.09 34.52 34.00 1,898,406 34.46 0.59   1.74%
03/23/11 33.64 33.97 33.50 3,073,912 33.87 0.00   0.00%
03/22/11 34.08 34.12 33.63 1,413,673 33.87 -0.13   -0.38%
03/21/11 33.97 34.08 33.87 2,700,706 34.00 0.63   1.89%
03/18/11 33.77 33.77 33.16 1,723,093 33.37 0.31   0.94%
03/17/11 33.06 33.36 32.89 3,135,603 33.06 1.05   3.28%
03/16/11 32.71 32.95 31.78 5,787,210 32.01 -0.92   -2.79%
03/15/11 32.76 33.05 32.63 5,132,777 32.93 -1.17   -3.43%
03/14/11 33.88 34.15 33.70 2,679,354 34.10 -0.43   -1.25%
03/11/11 34.45 34.61 34.18 4,523,775 34.53 -0.47   -1.34%
03/10/11 34.95 35.10 34.81 2,817,804 35.00 -0.12   -0.34%
03/09/11 35.22 35.26 35.00 2,076,894 35.12 -0.03   -0.09%
03/08/11 34.76 35.28 34.65 1,908,148 35.15 -0.16   -0.45%
03/07/11 35.60 35.71 35.19 2,904,087 35.31 -0.23   -0.65%
03/04/11 36.17 36.20 35.43 2,757,333 35.54 -0.66   -1.82%
03/03/11 36.05 36.29 35.68 10,588,068 36.20 0.74   2.09%
03/02/11 35.38 35.76 35.38 7,419,014 35.46 0.24   0.68%
03/01/11 35.11 35.66 34.78 17,462,859 35.22 0.64   1.85%
02/28/11 34.56 34.76 34.40 1,666,372 34.58 0.40   1.17%
02/25/11 34.12 34.26 34.03 1,101,310 34.18 0.03   0.09%
02/24/11 33.97 34.22 33.85 2,122,043 34.15 0.28   0.83%
02/23/11 33.76 34.02 33.59 3,050,649 33.87 0.29   0.86%
02/22/11 33.84 33.89 33.41 2,811,326 33.58 -1.17   -3.37%
02/18/11 34.54 34.85 34.40 2,073,038 34.75 -0.22   -0.63%
02/17/11 34.81 35.05 34.77 1,725,878 34.97 0.02   0.06%
02/16/11 34.70 35.05 34.50 4,297,118 34.95 0.46   1.33%
02/15/11 33.77 34.74 33.59 5,804,936 34.49 0.65   1.92%
02/14/11 33.65 33.93 33.57 1,616,482 33.84 -0.01   -0.03%
02/11/11 33.71 33.93 33.67 2,364,336 33.85 -0.58   -1.68%
02/10/11 34.02 34.43 33.90 1,803,456 34.43 -0.26   -0.75%
02/09/11 34.48 34.73 34.37 2,303,304 34.69 -0.29   -0.83%
02/08/11 34.92 35.10 34.74 2,686,265 34.98 0.38   1.10%
02/07/11 34.16 34.60 34.10 2,970,056 34.60 0.20   0.58%
02/04/11 34.04 34.41 33.90 1,547,863 34.40 0.07   0.20%
02/03/11 34.18 34.40 33.82 3,161,482 34.33 -0.67   -1.91%

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!