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:       52.87
Historical Data for SNY
Date Open High Low Volume Close Change %
05/01/13 53.21 53.57 52.69 1,622,741 52.87 -0.48   -0.90%
04/30/13 54.34 54.61 53.35 2,015,736 53.35 -1.15   -2.11%
04/29/13 54.44 54.73 53.98 2,181,728 54.50 1.14   2.14%
04/26/13 53.29 53.67 53.36 2,036,994 53.36 0.07   0.13%
04/25/13 53.96 54.13 53.26 2,420,104 53.29 -1.45   -2.65%
04/24/13 54.87 54.98 54.49 2,111,744 54.74 0.46   0.85%
04/23/13 53.90 54.55 53.86 2,611,712 54.28 1.53   2.90%
04/22/13 52.53 52.83 51.99 5,464,378 52.75 -0.21   -0.40%
04/19/13 52.54 53.00 52.41 1,207,473 52.96 0.41   0.78%
04/18/13 52.64 52.73 52.16 1,207,895 52.55 0.11   0.21%
04/17/13 53.29 53.35 51.94 5,228,603 52.44 -1.93   -3.55%
04/16/13 54.18 54.48 53.93 12,164,817 54.37 0.55   1.02%
04/15/13 53.38 53.90 53.32 9,160,639 53.82 1.39   2.65%
04/12/13 52.15 52.43 51.75 1,062,618 52.43 -0.19   -0.36%
04/11/13 52.39 52.99 52.22 1,055,957 52.62 0.38   0.73%
04/10/13 51.72 52.26 51.67 1,231,499 52.24 0.69   1.34%
04/09/13 51.46 51.67 50.97 3,696,500 51.55 0.55   1.08%
04/08/13 51.14 51.18 50.60 1,804,907 51.00 0.34   0.67%
04/05/13 50.03 50.89 49.96 2,820,005 50.66 -0.66   -1.29%
04/04/13 50.78 51.32 50.65 1,850,095 51.32 -0.33   -0.64%
04/03/13 51.73 52.09 51.39 5,220,374 51.65 -0.31   -0.60%
04/02/13 51.37 52.06 51.25 1,581,834 51.96 1.00   1.96%
04/01/13 51.05 51.28 50.89 898,618 50.96 -0.12   -0.23%
03/28/13 50.52 51.29 50.45 3,021,411 51.08 0.93   1.85%
03/27/13 49.36 50.19 49.36 3,135,038 50.15 -0.39   -0.77%
03/26/13 50.51 50.73 50.28 3,463,953 50.54 0.54   1.08%
03/25/13 50.25 50.52 49.40 10,186,174 50.00 -0.69   -1.36%
03/22/13 50.28 50.82 50.22 2,396,321 50.69 0.73   1.46%
03/21/13 49.53 50.22 49.45 6,253,487 49.96 -0.77   -1.52%
03/20/13 50.31 50.93 50.22 1,466,043 50.73 1.50   3.05%
03/19/13 49.24 49.46 48.65 1,904,947 49.23 0.19   0.39%
03/18/13 48.57 49.43 48.48 2,065,544 49.04 -0.91   -1.82%
03/15/13 49.39 49.95 49.32 2,819,702 49.95 0.65   1.32%
03/14/13 48.89 49.33 48.74 1,005,933 49.30 0.23   0.47%
03/13/13 48.82 49.08 48.44 1,537,473 49.07 0.08   0.16%
03/12/13 48.90 49.30 48.65 1,747,059 48.99 -0.10   -0.20%
03/11/13 49.00 49.34 48.89 3,424,223 49.09 -0.32   -0.65%
03/08/13 49.27 49.46 48.86 3,845,856 49.41 0.32   0.65%
03/07/13 48.80 49.30 48.78 876,202 49.09 0.80   1.66%
03/06/13 48.49 48.54 48.04 750,213 48.29 -0.12   -0.25%
03/05/13 48.25 48.74 48.22 1,316,239 48.41 0.77   1.62%
03/04/13 47.29 47.70 47.19 1,172,491 47.64 0.69   1.47%
03/01/13 46.85 47.20 46.51 735,047 46.95 -0.26   -0.55%
02/28/13 46.76 47.52 46.73 1,488,913 47.21 0.27   0.58%
02/27/13 46.27 47.02 46.16 2,923,057 46.94 0.66   1.43%
02/26/13 47.06 47.31 46.24 3,031,795 46.28 -0.40   -0.86%
02/25/13 48.99 49.02 46.63 3,280,311 46.68 -1.60   -3.31%
02/22/13 47.64 48.43 47.46 7,769,739 48.28 0.95   2.01%
02/21/13 47.47 47.62 46.97 3,031,899 47.33 -1.52   -3.11%
02/20/13 49.37 49.51 48.85 828,037 48.85 -0.84   -1.69%
02/19/13 49.14 49.70 49.04 937,918 49.69 1.67   3.48%
02/15/13 48.53 48.61 47.98 881,878 48.02 -0.24   -0.50%
02/14/13 48.36 48.66 48.17 2,502,778 48.26 -1.27   -2.56%
02/13/13 49.00 49.53 49.00 1,493,728 49.53 0.71   1.45%
02/12/13 48.16 48.95 48.08 3,086,244 48.82 0.81   1.69%
02/11/13 48.27 48.27 47.41 4,500,543 48.01 1.49   3.20%
02/08/13 45.53 47.30 45.45 10,888,709 46.52 1.22   2.69%
02/07/13 45.12 45.35 44.50 5,893,245 45.30 -2.04   -4.31%
02/06/13 46.71 47.36 46.56 2,133,874 47.34 0.04   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!