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:       54.41
Historical Data for SNY
Date Open High Low Volume Close Change %
05/01/14 54.10 54.45 53.99 862,461 54.41 0.61   1.13%
04/30/14 54.23 54.23 53.80 1,280,686 53.80 0.47   0.88%
04/29/14 53.00 53.48 52.85 2,289,239 53.33 -0.42   -0.78%
04/28/14 53.67 53.82 53.01 1,669,429 53.75 0.92   1.74%
04/25/14 53.00 53.02 52.50 676,541 52.83 0.11   0.21%
04/24/14 53.19 53.20 52.67 511,042 52.72 -0.45   -0.85%
04/23/14 53.47 53.51 53.12 752,816 53.17 -0.22   -0.41%
04/22/14 53.25 53.49 52.91 1,547,473 53.39 1.05   2.01%
04/21/14 52.54 52.54 52.22 483,162 52.34 0.00   0.00%
04/17/14 51.95 52.34 52.34 863,700 52.34 0.67   1.30%
04/16/14 51.76 51.87 51.40 595,633 51.67 0.13   0.25%
04/15/14 51.61 51.65 50.84 840,786 51.54 -0.17   -0.33%
04/14/14 51.65 51.84 51.37 586,745 51.71 0.48   0.94%
04/11/14 51.42 51.75 51.09 1,527,442 51.23 -0.56   -1.08%
04/10/14 52.98 52.99 51.77 1,729,616 51.79 -1.21   -2.28%
04/09/14 52.76 53.00 52.39 2,824,740 53.00 0.50   0.95%
04/08/14 52.23 52.73 52.18 1,095,434 52.50 0.68   1.31%
04/07/14 51.89 51.93 51.28 3,259,439 51.82 0.59   1.15%
04/04/14 51.88 52.11 51.23 2,053,804 51.23 -0.81   -1.56%
04/03/14 52.09 52.22 51.81 8,355,324 52.04 0.02   0.04%
04/02/14 51.67 52.04 51.64 1,610,237 52.02 0.18   0.35%
04/01/14 51.80 52.00 51.68 553,677 51.84 -0.44   -0.84%
03/31/14 52.58 52.74 52.16 503,580 52.28 0.30   0.58%
03/28/14 52.12 52.25 51.90 362,872 51.98 0.23   0.44%
03/27/14 51.58 51.88 51.42 524,731 51.75 -0.25   -0.48%
03/26/14 52.20 52.38 51.88 1,609,006 52.00 -0.08   -0.15%
03/25/14 51.69 52.30 51.62 1,501,064 52.08 0.98   1.92%
03/24/14 51.36 51.41 50.50 855,717 51.10 0.36   0.71%
03/21/14 51.22 51.70 50.74 1,737,834 50.74 0.48   0.96%
03/20/14 49.84 50.53 49.82 1,555,612 50.26 -0.20   -0.40%
03/19/14 50.65 51.08 50.21 4,229,947 50.46 0.05   0.10%
03/18/14 50.43 50.68 50.21 2,176,646 50.41 0.34   0.68%
03/17/14 50.22 50.50 50.07 865,357 50.07 0.37   0.74%
03/14/14 49.79 50.02 49.40 1,615,967 49.70 -0.01   -0.02%
03/13/14 50.81 50.89 49.38 922,184 49.71 -1.08   -2.13%
03/12/14 50.63 50.91 50.48 518,958 50.79 -0.40   -0.78%
03/11/14 51.83 51.94 51.13 474,825 51.19 -1.08   -2.07%
03/10/14 52.60 52.76 52.08 954,645 52.27 0.34   0.65%
03/07/14 52.38 52.38 51.62 1,243,034 51.93 -0.61   -1.16%
03/06/14 52.40 52.56 52.18 853,179 52.54 0.74   1.43%
03/05/14 51.81 52.04 51.71 1,296,375 51.80 -0.19   -0.37%
03/04/14 52.19 52.25 51.75 792,498 51.99 1.22   2.40%
03/03/14 51.84 51.84 50.38 1,427,336 50.77 -1.07   -2.06%
02/28/14 51.77 52.21 51.49 1,102,859 51.84 0.35   0.68%
02/27/14 51.37 51.79 51.30 1,014,642 51.49 0.03   0.06%
02/26/14 51.42 51.72 51.28 967,796 51.46 0.16   0.31%
02/25/14 50.95 51.37 50.79 992,580 51.30 -0.05   -0.10%
02/24/14 50.79 51.58 50.69 1,158,246 51.35 0.66   1.30%
02/21/14 50.59 50.93 50.53 1,224,952 50.69 0.12   0.24%
02/20/14 50.26 50.76 50.08 1,049,483 50.57 0.15   0.30%
02/19/14 50.60 50.76 50.37 1,703,013 50.42 -0.01   -0.02%
02/18/14 50.54 50.70 50.27 1,269,455 50.43 0.01   0.02%
02/14/14 49.85 50.42 50.42 2,198,200 50.42 0.93   1.88%
02/13/14 49.15 49.61 49.11 1,515,337 49.49 0.33   0.67%
02/12/14 49.23 49.58 49.14 1,209,301 49.16 -0.28   -0.57%
02/11/14 48.81 49.44 48.72 2,644,612 49.44 1.33   2.76%
02/10/14 49.31 49.35 47.65 4,288,260 48.11 -0.32   -0.66%
02/07/14 47.84 48.67 47.72 4,794,330 48.43 0.66   1.38%
02/06/14 47.08 47.77 47.06 4,055,043 47.77 -0.52   -1.08%
02/05/14 48.36 48.51 48.12 3,338,601 48.29 -0.29   -0.60%
02/04/14 48.52 48.69 48.28 1,507,655 48.58 0.08   0.16%

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!