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:       47.26
Historical Data for SNY
Date Open High Low Volume Close Change %
05/01/17 47.19 47.46 47.11 1,319,548 47.26 -0.04   -0.08%
04/28/17 47.51 47.52 46.90 2,167,513 47.30 0.39   0.83%
04/27/17 46.55 46.92 46.42 1,163,187 46.91 0.49   1.06%
04/26/17 46.29 46.62 46.29 950,824 46.42 0.02   0.04%
04/25/17 46.43 46.49 46.19 1,567,444 46.40 0.50   1.09%
04/24/17 46.11 46.16 45.72 3,973,977 45.90 1.81   4.11%
04/21/17 44.24 44.28 43.97 1,715,879 44.09 -0.70   -1.56%
04/20/17 44.75 45.03 44.59 1,663,453 44.79 0.48   1.08%
04/19/17 44.40 44.47 44.25 1,527,336 44.31 -0.14   -0.31%
04/18/17 44.82 44.87 44.27 1,688,382 44.45 -1.08   -2.37%
04/17/17 45.50 45.81 45.48 1,190,911 45.53 -0.12   -0.26%
04/13/17 45.26 45.86 45.21 1,373,382 45.65 0.26   0.57%
04/12/17 45.28 45.49 45.14 732,054 45.39 0.22   0.49%
04/11/17 45.09 45.20 44.77 1,194,015 45.17 0.59   1.32%
04/10/17 44.84 44.93 44.57 666,071 44.58 -0.23   -0.51%
04/07/17 44.92 45.09 44.79 1,184,503 44.81 -0.50   -1.10%
04/06/17 45.63 45.66 45.17 1,191,648 45.31 0.03   0.07%
04/05/17 45.54 45.69 45.19 1,796,036 45.28 -0.21   -0.46%
04/04/17 45.25 45.51 45.23 858,498 45.49 0.35   0.78%
04/03/17 44.88 45.20 44.80 782,366 45.14 -0.11   -0.24%
03/31/17 44.97 45.30 44.86 1,357,914 45.25 0.40   0.89%
03/30/17 45.03 45.18 44.77 1,286,334 44.85 -0.42   -0.93%
03/29/17 45.24 45.47 45.22 1,608,545 45.27 -0.08   -0.18%
03/28/17 45.24 45.95 45.18 2,212,614 45.35 -0.03   -0.07%
03/27/17 45.32 45.49 45.25 2,362,479 45.38 0.75   1.68%
03/24/17 44.76 44.81 44.50 2,117,041 44.63 0.12   0.27%
03/23/17 44.69 45.13 44.44 1,348,940 44.51 -0.16   -0.36%
03/22/17 44.76 44.88 44.55 1,039,038 44.67 0.31   0.70%
03/21/17 44.96 45.07 44.34 1,775,486 44.36 -0.15   -0.34%
03/20/17 44.55 44.74 44.36 1,516,020 44.51 0.21   0.47%
03/17/17 44.17 44.50 44.00 1,417,985 44.30 -0.27   -0.61%
03/16/17 44.31 44.58 44.16 1,003,446 44.57 0.38   0.86%
03/15/17 43.52 44.20 43.52 754,496 44.19 0.56   1.28%
03/14/17 43.64 43.78 43.56 582,558 43.63 -0.21   -0.48%
03/13/17 43.83 43.88 43.65 775,584 43.84 -0.07   -0.16%
03/10/17 43.82 43.94 43.71 1,161,550 43.91 0.33   0.76%
03/09/17 43.51 43.71 43.41 1,335,482 43.58 0.31   0.72%
03/08/17 43.35 43.51 43.19 1,015,723 43.27 0.18   0.42%
03/07/17 42.87 43.27 42.85 1,718,295 43.09 -0.61   -1.40%
03/06/17 43.76 43.86 43.54 1,023,520 43.70 -0.54   -1.22%
03/03/17 44.09 44.37 44.01 1,299,741 44.24 0.72   1.65%
03/02/17 43.28 43.64 43.26 1,166,449 43.52 0.04   0.09%
03/01/17 43.81 43.84 43.46 1,525,679 43.48 0.35   0.81%
02/28/17 43.00 43.33 42.94 2,527,595 43.13 0.21   0.49%
02/27/17 42.54 42.96 42.53 2,874,165 42.92 0.22   0.52%
02/24/17 42.27 42.83 42.26 1,786,466 42.70 0.19   0.45%
02/23/17 42.71 42.76 42.40 1,491,003 42.51 -0.01   -0.02%
02/22/17 42.13 42.61 42.11 2,316,519 42.52 -0.24   -0.56%
02/21/17 42.21 42.78 42.08 2,857,419 42.76 -0.40   -0.93%
02/17/17 0.00 43.16 43.16 0 43.16 -0.38   -0.87%
02/16/17 43.60 43.72 43.40 962,489 43.54 0.19   0.44%
02/15/17 42.75 43.45 42.75 1,637,088 43.35 0.59   1.38%
02/14/17 42.84 42.93 42.53 1,206,485 42.76 0.22   0.52%
02/13/17 42.70 42.72 42.44 985,025 42.54 -0.03   -0.07%
02/10/17 42.60 42.81 42.55 1,159,991 42.57 -0.13   -0.30%
02/09/17 41.21 42.97 42.25 2,412,677 42.70 1.49   3.62%
02/08/17 40.61 41.26 40.56 2,386,045 41.21 0.96   2.39%
02/07/17 40.61 40.74 40.18 1,120,191 40.25 -0.39   -0.96%
02/06/17 40.37 40.68 40.37 789,519 40.64 0.01   0.02%
02/03/17 40.68 40.82 40.60 746,745 40.63 0.12   0.30%

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!