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:       38.34
Historical Data for SNY
Date Open High Low Volume Close Change %
05/01/12 38.30 38.41 38.15 1,720,672 38.34 0.16   0.42%
04/30/12 38.28 38.46 38.09 2,442,970 38.18 -0.42   -1.09%
04/27/12 38.77 38.82 38.44 3,955,436 38.60 0.86   2.28%
04/26/12 37.38 37.82 37.25 4,402,116 37.74 0.19   0.51%
04/25/12 37.68 37.79 37.38 3,290,451 37.55 0.28   0.75%
04/24/12 36.94 37.48 36.90 6,469,710 37.27 0.64   1.75%
04/23/12 36.59 36.76 36.30 7,071,739 36.63 -0.67   -1.80%
04/20/12 37.01 37.52 37.00 7,990,210 37.30 0.50   1.36%
04/19/12 37.02 37.15 36.50 9,832,540 36.80 -0.18   -0.49%
04/18/12 36.84 37.24 36.82 6,402,973 36.98 -0.27   -0.72%
04/17/12 36.83 37.29 36.67 3,405,864 37.25 0.70   1.92%
04/16/12 36.56 36.65 36.31 3,158,443 36.55 0.34   0.94%
04/13/12 36.24 36.32 35.98 4,272,799 36.21 -0.61   -1.66%
04/12/12 36.49 37.00 36.48 3,966,276 36.82 0.31   0.85%
04/11/12 36.60 36.72 36.28 6,941,217 36.51 0.30   0.83%
04/10/12 36.84 37.00 36.13 4,731,594 36.21 -0.81   -2.19%
04/09/12 36.55 37.20 36.55 2,773,335 37.02 -0.11   -0.30%
04/05/12 37.03 37.17 36.84 4,867,480 37.13 -0.55   -1.46%
04/04/12 37.82 37.93 37.44 4,716,094 37.68 -0.92   -2.38%
04/03/12 39.25 39.28 38.47 2,267,653 38.60 -0.69   -1.76%
04/02/12 38.63 39.33 38.58 2,277,592 39.29 0.54   1.39%
03/30/12 38.83 38.96 38.64 2,344,508 38.75 0.36   0.94%
03/29/12 38.41 38.47 38.09 2,461,587 38.39 -0.40   -1.03%
03/28/12 39.19 39.19 38.57 3,567,490 38.79 -0.01   -0.03%
03/27/12 38.90 38.90 38.63 2,333,002 38.80 -0.02   -0.05%
03/26/12 38.45 38.88 38.40 2,103,604 38.82 0.51   1.33%
03/23/12 38.12 38.36 37.92 1,287,122 38.31 -0.14   -0.36%
03/22/12 38.23 38.57 38.20 1,860,018 38.45 -0.23   -0.59%
03/21/12 38.87 38.97 38.55 1,824,725 38.68 -0.08   -0.21%
03/20/12 38.57 38.85 38.55 1,649,211 38.76 -0.16   -0.41%
03/19/12 38.63 39.09 38.62 1,287,600 38.92 0.02   0.05%
03/16/12 38.98 39.05 38.81 1,888,779 38.90 0.07   0.18%
03/15/12 38.70 38.83 38.38 1,829,026 38.83 0.32   0.83%
03/14/12 38.65 38.75 38.42 1,827,508 38.51 -0.14   -0.36%
03/13/12 38.30 38.69 38.25 1,582,033 38.65 0.46   1.20%
03/12/12 38.08 38.25 37.95 980,351 38.19 0.11   0.29%
03/09/12 37.97 38.24 37.91 1,368,986 38.08 -0.07   -0.18%
03/08/12 37.73 38.22 37.65 2,627,219 38.15 0.94   2.53%
03/07/12 37.18 37.33 37.01 2,342,849 37.21 0.26   0.70%
03/06/12 37.30 37.39 36.90 4,622,071 36.95 -1.07   -2.81%
03/05/12 38.14 38.23 37.99 1,482,260 38.02 0.19   0.50%
03/02/12 37.90 38.02 37.76 1,493,178 37.83 -0.25   -0.66%
03/01/12 37.60 38.10 37.58 3,936,215 38.08 1.05   2.84%
02/29/12 37.63 37.69 37.03 2,809,922 37.03 -0.54   -1.44%
02/28/12 37.46 37.73 37.27 2,098,812 37.57 0.06   0.16%
02/27/12 37.33 37.71 37.30 1,530,227 37.51 -0.32   -0.85%
02/24/12 37.80 38.04 37.78 2,129,502 37.83 0.08   0.21%
02/23/12 37.46 37.76 37.28 2,718,707 37.75 0.79   2.14%
02/22/12 37.08 37.34 36.94 3,044,512 36.96 -0.33   -0.88%
02/21/12 37.25 37.55 37.13 1,707,095 37.29 0.11   0.30%
02/17/12 37.21 37.24 37.04 2,413,669 37.18 0.07   0.19%
02/16/12 36.85 37.17 36.75 2,555,204 37.11 0.17   0.46%
02/15/12 37.09 37.13 36.86 1,868,312 36.94 -0.13   -0.35%
02/14/12 37.32 37.40 36.88 2,080,847 37.07 -0.50   -1.33%
02/13/12 37.55 37.66 37.36 1,620,159 37.57 0.34   0.91%
02/10/12 37.03 37.36 36.91 2,166,131 37.23 -0.18   -0.48%
02/09/12 37.54 37.54 37.11 2,810,634 37.41 0.27   0.73%
02/08/12 37.06 37.30 36.74 6,384,101 37.14 -0.40   -1.07%
02/07/12 37.11 37.59 37.01 3,640,017 37.54 0.83   2.26%
02/06/12 36.37 36.80 36.31 2,790,910 36.71 -0.02   -0.05%
02/03/12 36.62 36.77 36.45 3,520,114 36.73 0.03   0.08%

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!