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:       51.29
Historical Data for SNY
Date Open High Low Volume Close Change %
05/01/15 50.79 51.30 50.58 772,466 51.29 0.74   1.46%
04/30/15 50.47 51.20 50.39 2,971,051 50.55 -0.66   -1.29%
04/29/15 51.35 51.61 50.70 1,344,579 51.21 -0.35   -0.68%
04/28/15 51.50 51.61 51.06 1,031,698 51.56 -0.72   -1.38%
04/27/15 52.77 53.00 52.28 1,990,053 52.28 0.53   1.02%
04/24/15 51.62 52.10 51.28 774,861 51.75 -0.01   -0.02%
04/23/15 51.16 51.81 50.98 608,905 51.76 0.17   0.33%
04/22/15 51.75 51.75 51.32 1,236,179 51.59 0.03   0.06%
04/21/15 51.53 51.71 51.33 2,326,563 51.56 0.19   0.37%
04/20/15 51.47 51.72 51.31 2,133,724 51.37 -0.31   -0.60%
04/17/15 51.78 51.81 51.26 914,319 51.68 -0.46   -0.88%
04/16/15 52.22 52.38 51.73 743,645 52.14 -0.02   -0.04%
04/15/15 52.44 52.52 51.92 1,635,050 52.16 0.06   0.12%
04/14/15 52.11 52.35 51.95 3,356,086 52.10 0.23   0.44%
04/13/15 52.19 52.46 51.87 1,004,623 51.87 -0.48   -0.92%
04/10/15 52.04 52.46 51.98 853,234 52.35 0.48   0.93%
04/09/15 51.78 51.94 51.52 623,911 51.87 0.39   0.76%
04/08/15 52.04 52.07 51.31 868,495 51.48 -0.11   -0.21%
04/07/15 51.90 52.07 51.53 1,264,709 51.59 0.42   0.82%
04/06/15 51.25 51.74 51.16 1,107,182 51.17 0.12   0.24%
04/02/15 50.84 51.05 51.05 3,148,700 51.05 1.12   2.24%
04/01/15 50.33 50.33 49.68 1,241,453 49.93 0.49   0.99%
03/31/15 49.22 49.64 49.10 1,677,238 49.44 -0.80   -1.59%
03/30/15 50.20 50.44 50.04 811,266 50.24 0.27   0.54%
03/27/15 49.57 50.13 49.36 1,057,851 49.97 1.17   2.40%
03/26/15 49.88 49.88 48.66 2,739,974 48.80 -1.50   -2.98%
03/25/15 50.98 51.05 50.19 1,621,831 50.30 -0.82   -1.60%
03/24/15 51.32 51.47 51.03 1,076,413 51.12 0.14   0.27%
03/23/15 50.99 51.30 50.73 1,449,652 50.98 0.34   0.67%
03/20/15 50.31 51.07 50.08 2,367,619 50.64 1.17   2.37%
03/19/15 49.23 49.60 49.16 1,208,362 49.47 -0.73   -1.45%
03/18/15 49.26 50.45 49.10 1,628,257 50.20 1.23   2.51%
03/17/15 48.71 49.14 48.55 1,495,721 48.97 0.35   0.72%
03/16/15 48.17 48.86 48.14 2,198,756 48.62 1.55   3.29%
03/13/15 47.15 47.35 46.93 1,221,684 47.07 -0.49   -1.03%
03/12/15 47.30 47.58 47.24 1,574,271 47.56 0.63   1.34%
03/11/15 46.92 47.24 46.79 1,429,192 46.93 0.59   1.27%
03/10/15 46.43 46.50 46.15 1,884,446 46.34 -1.23   -2.59%
03/09/15 47.63 47.68 47.42 1,129,195 47.57 0.15   0.32%
03/06/15 47.68 47.83 47.40 1,075,484 47.42 -0.94   -1.94%
03/05/15 48.73 48.73 48.27 1,529,795 48.36 0.02   0.04%
03/04/15 48.16 48.36 47.79 1,743,135 48.34 0.26   0.54%
03/03/15 48.55 48.64 48.08 1,115,232 48.08 -0.21   -0.43%
03/02/15 48.31 48.46 48.20 1,343,573 48.29 -0.57   -1.17%
02/27/15 48.72 49.15 48.52 1,444,463 48.86 -0.01   -0.02%
02/26/15 49.09 49.18 48.64 2,659,731 48.87 -1.54   -3.05%
02/25/15 50.25 50.62 50.24 1,439,646 50.41 0.02   0.04%
02/24/15 49.82 50.47 49.66 1,046,296 50.39 0.17   0.34%
02/23/15 50.29 50.57 50.20 857,424 50.22 0.12   0.24%
02/20/15 49.11 50.33 49.07 2,027,792 50.10 0.00   0.00%
02/19/15 49.91 50.11 49.63 2,046,078 50.10 0.85   1.73%
02/18/15 49.25 49.44 49.05 875,837 49.25 0.06   0.12%
02/17/15 49.01 49.25 48.60 1,075,604 49.19 -0.23   -0.47%
02/13/15 49.24 49.42 49.42 1,739,300 49.42 0.82   1.69%
02/12/15 48.09 48.60 48.08 847,169 48.60 0.44   0.91%
02/11/15 48.00 48.21 47.81 900,112 48.16 -0.09   -0.19%
02/10/15 48.48 48.56 48.09 1,062,890 48.25 0.45   0.94%
02/09/15 47.48 48.13 47.48 1,489,884 47.80 -0.25   -0.52%
02/06/15 48.16 48.50 47.83 7,486,116 48.05 -0.37   -0.76%
02/05/15 48.07 48.70 47.89 2,380,647 48.42 1.42   3.02%
02/04/15 46.16 47.00 46.00 3,341,269 47.00 0.07   0.15%
02/03/15 46.71 47.15 46.59 1,446,104 46.93 0.24   0.51%

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!