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:       43.41
Historical Data for SNY
Date Open High Low Volume Close Change %
12/31/18 0.00 43.41 43.41 0 43.41 0.46   1.07%
12/28/18 43.10 43.31 42.88 1,422,200 42.95 0.31   0.73%
12/27/18 42.02 42.65 41.58 920,224 42.64 0.21   0.49%
12/26/18 41.10 42.43 41.01 1,125,959 42.43 0.95   2.29%
12/24/18 42.24 42.44 41.48 559,600 41.48 -0.84   -1.98%
12/21/18 42.71 43.15 42.32 1,455,000 42.32 -0.89   -2.06%
12/20/18 43.68 43.74 43.14 1,142,618 43.21 -0.17   -0.39%
12/19/18 43.82 44.05 43.09 910,371 43.38 0.17   0.39%
12/18/18 43.48 43.51 43.08 912,631 43.21 -0.37   -0.85%
12/17/18 43.93 44.05 43.44 1,345,673 43.58 -0.47   -1.07%
12/14/18 44.03 44.27 44.00 1,346,200 44.05 -0.84   -1.87%
12/13/18 44.51 44.89 44.34 1,283,431 44.89 -0.26   -0.58%
12/12/18 45.28 45.56 45.14 1,358,320 45.15 0.83   1.87%
12/11/18 44.71 44.72 44.10 1,338,910 44.32 0.15   0.34%
12/10/18 44.15 44.38 43.51 1,198,132 44.17 0.69   1.59%
12/07/18 43.72 44.00 43.36 826,900 43.48 -0.23   -0.53%
12/06/18 43.44 43.82 42.66 1,308,064 43.71 -0.43   -0.97%
12/04/18 45.19 45.36 44.00 1,520,300 44.14 -0.41   -0.92%
12/03/18 44.39 44.63 44.22 1,133,029 44.55 -0.80   -1.76%
11/30/18 45.18 45.35 44.99 886,700 45.35 0.30   0.67%
11/29/18 44.91 45.12 44.81 855,804 45.05 -0.50   -1.10%
11/28/18 44.87 45.55 44.65 926,945 45.55 0.87   1.95%
11/27/18 44.46 44.68 44.22 454,674 44.68 -0.08   -0.18%
11/26/18 44.78 44.89 44.53 537,504 44.76 -0.16   -0.36%
11/23/18 44.73 45.15 44.73 447,000 44.92 0.15   0.34%
11/21/18 0.00 44.77 44.77 0 44.77 0.10   0.22%
11/20/18 44.86 45.10 44.65 1,205,560 44.67 -0.27   -0.60%
11/19/18 45.35 45.37 44.61 1,300,773 44.94 -0.16   -0.35%
11/16/18 44.87 45.30 44.77 1,229,600 45.10 0.53   1.19%
11/15/18 44.09 44.64 43.86 1,067,022 44.57 -0.51   -1.13%
11/14/18 45.30 45.40 44.85 842,080 45.08 0.18   0.40%
11/13/18 45.02 45.30 44.76 1,362,711 44.90 0.29   0.65%
11/12/18 44.87 45.03 44.54 727,888 44.61 -0.98   -2.15%
11/09/18 45.35 45.62 45.31 725,300 45.59 0.61   1.36%
11/08/18 45.18 45.43 44.89 1,096,526 44.98 -0.35   -0.77%
11/07/18 45.15 45.37 45.09 1,576,149 45.33 0.71   1.59%
11/06/18 44.40 44.64 44.20 1,390,070 44.62 -0.16   -0.36%
11/05/18 44.99 45.08 44.62 1,722,462 44.78 0.62   1.40%
11/02/18 44.80 45.00 43.94 848,800 44.16 -0.97   -2.15%
11/01/18 45.10 45.20 44.60 1,066,197 45.13 0.41   0.92%
10/31/18 44.89 45.04 44.55 1,837,942 44.72 1.49   3.45%
10/30/18 42.52 43.23 42.39 4,345,149 43.23 0.94   2.22%
10/29/18 42.68 42.72 42.06 2,167,285 42.29 -0.31   -0.73%
10/26/18 42.12 42.90 41.92 1,999,100 42.60 -0.48   -1.11%
10/25/18 42.16 43.25 42.02 2,631,905 43.08 0.83   1.96%
10/24/18 43.66 43.74 42.25 2,411,269 42.25 -2.16   -4.86%
10/23/18 44.10 44.66 43.83 1,174,535 44.41 -0.13   -0.29%
10/22/18 44.62 44.64 44.26 574,392 44.54 -0.03   -0.07%
10/19/18 44.64 44.90 44.54 1,646,500 44.57 0.12   0.27%
10/18/18 44.82 45.01 44.37 732,532 44.45 -0.23   -0.51%
10/17/18 44.55 44.84 44.32 975,781 44.68 0.33   0.74%
10/16/18 44.00 44.35 43.89 863,246 44.35 0.92   2.12%
10/15/18 43.39 43.71 43.33 1,094,660 43.43 0.54   1.26%
10/12/18 42.98 43.08 42.41 1,909,300 42.89 -0.79   -1.81%
10/11/18 44.03 44.21 43.37 1,628,494 43.68 -0.01   -0.02%
10/10/18 44.48 44.51 43.69 1,181,326 43.69 0.10   0.23%
10/09/18 43.15 43.74 43.01 1,028,921 43.59 0.14   0.32%
10/08/18 43.32 43.58 43.26 503,105 43.45 -0.20   -0.46%
10/05/18 44.04 44.09 43.61 793,100 43.65 -0.45   -1.02%
10/04/18 44.15 44.32 43.77 1,417,461 44.10 -0.52   -1.17%
10/03/18 44.79 44.79 44.49 757,710 44.62 0.04   0.09%
10/02/18 44.47 44.60 44.31 740,875 44.58 -0.42   -0.93%
10/01/18 45.05 45.23 44.76 2,353,701 45.00 0.33   0.74%
09/28/18 44.34 44.70 44.32 3,037,900 44.67 -0.17   -0.38%
09/27/18 44.71 45.12 44.37 2,933,600 44.84 0.54   1.22%
09/26/18 43.94 44.49 43.92 1,658,929 44.30 0.59   1.35%
09/25/18 43.80 43.95 43.65 906,222 43.71 0.31   0.71%
09/24/18 43.55 43.60 43.20 1,226,132 43.40 -0.15   -0.34%
09/21/18 43.62 43.98 43.55 1,588,400 43.55 -0.60   -1.36%
09/20/18 43.68 44.16 43.68 1,086,180 44.15 0.25   0.57%
09/19/18 43.78 43.99 43.77 799,958 43.90 -0.06   -0.14%
09/18/18 43.55 43.98 43.51 959,082 43.96 0.21   0.48%
09/17/18 43.87 43.98 43.75 880,489 43.75 -0.06   -0.14%
09/14/18 44.05 44.16 43.76 1,355,800 43.81 -0.58   -1.31%
09/13/18 44.02 44.40 44.02 1,576,538 44.39 1.05   2.42%
09/12/18 42.93 43.46 42.93 727,910 43.34 0.87   2.05%
09/11/18 42.28 42.53 42.22 489,569 42.47 -0.17   -0.40%
09/10/18 42.74 42.83 42.51 983,076 42.64 0.55   1.31%
09/07/18 42.00 42.30 41.96 654,400 42.09 -0.05   -0.12%
09/06/18 42.19 42.31 41.96 797,794 42.14 -0.04   -0.09%
09/05/18 42.34 42.37 42.12 634,121 42.18 -0.24   -0.57%
09/04/18 42.29 42.48 42.17 775,490 42.42 -0.43   -1.00%
08/31/18 0.00 42.85 42.85 0 42.85 -0.66   -1.52%
08/30/18 43.26 43.60 43.24 461,103 43.51 -0.39   -0.89%
08/29/18 43.59 43.94 43.51 887,819 43.90 0.30   0.69%
08/28/18 43.55 43.76 43.48 1,193,357 43.60 0.11   0.25%
08/27/18 43.37 43.61 43.35 782,763 43.49 -0.09   -0.21%
08/24/18 43.22 43.60 43.20 1,161,700 43.58 0.51   1.18%
08/23/18 43.10 43.28 43.05 711,616 43.07 -0.17   -0.39%
08/22/18 43.44 43.46 43.15 2,525,374 43.24 0.36   0.84%
08/21/18 43.12 43.14 42.74 3,465,520 42.88 0.66   1.56%
08/20/18 41.86 42.22 41.86 826,415 42.22 0.18   0.43%
08/17/18 41.57 42.11 41.54 2,952,600 42.04 0.79   1.92%
08/16/18 40.97 41.33 40.75 5,367,221 41.25 0.85   2.10%
08/15/18 41.11 41.20 40.26 5,629,915 40.40 -0.90   -2.18%
08/14/18 41.61 41.63 41.12 4,339,387 41.30 -0.21   -0.51%
08/13/18 42.17 42.23 41.40 5,512,524 41.51 -0.06   -0.14%
08/10/18 42.36 42.45 41.08 4,399,200 41.57 -0.35   -0.83%
08/09/18 42.52 42.54 41.84 3,728,855 41.92 -0.57   -1.34%
08/08/18 42.66 42.92 42.31 2,370,149 42.49 -0.18   -0.42%
08/07/18 42.97 43.15 42.66 1,224,825 42.67 0.28   0.66%
08/06/18 42.53 42.65 42.34 1,012,076 42.39 -0.62   -1.44%
08/03/18 42.64 43.06 42.55 1,011,700 43.01 -0.50   -1.15%
08/02/18 43.27 43.53 43.13 1,569,728 43.51 -0.35   -0.80%
08/01/18 44.26 44.36 43.86 1,636,246 43.86 0.50   1.15%
07/31/18 43.04 43.65 43.04 1,761,206 43.36 0.43   1.00%
07/30/18 43.15 43.42 42.67 2,063,755 42.93 -0.44   -1.01%
07/27/18 43.35 43.45 43.20 872,700 43.37 0.34   0.79%
07/26/18 42.99 43.22 42.95 1,890,108 43.03 -0.17   -0.39%
07/25/18 42.74 43.28 42.60 1,894,502 43.20 0.57   1.34%
07/24/18 42.47 42.75 42.45 987,911 42.63 0.35   0.83%
07/23/18 0.00 42.40 42.19 510,391 42.28 -0.07   -0.17%
07/20/18 42.06 42.59 42.03 1,536,908 42.35 0.44   1.05%
07/19/18 41.83 42.08 41.75 976,725 41.91 -0.16   -0.38%
07/18/18 42.31 42.34 42.06 2,149,556 42.07 0.13   0.31%
07/17/18 41.60 42.06 41.58 3,052,156 41.94 0.19   0.46%
07/16/18 41.85 41.95 41.74 1,418,053 41.75 -0.18   -0.43%
07/13/18 41.87 41.96 41.79 1,145,325 41.93 -0.10   -0.24%
07/12/18 42.02 42.23 41.90 1,212,877 42.03 0.50   1.20%
07/11/18 41.75 41.89 41.46 1,396,366 41.53 -0.58   -1.38%
07/10/18 42.01 42.16 41.85 2,052,989 42.11 0.44   1.06%
07/09/18 42.14 42.18 41.67 2,179,593 41.67 -0.81   -1.91%
07/06/18 42.46 42.61 42.32 3,657,490 42.48 0.44   1.05%
07/05/18 0.00 42.35 41.79 4,336,004 42.04 1.37   3.37%
07/03/18 0.00 40.67 40.67 0 40.67 0.67   1.68%
07/02/18 39.80 40.06 39.71 2,890,171 40.00 -0.01   -0.02%
06/29/18 40.26 40.27 39.96 4,125,914 40.01 0.30   0.76%
06/28/18 39.57 39.72 39.48 2,888,033 39.71 0.10   0.25%
06/27/18 40.25 40.33 39.58 1,387,416 39.61 -0.58   -1.44%
06/26/18 40.45 40.45 40.18 1,741,751 40.19 -0.31   -0.77%
06/25/18 40.74 40.85 40.31 3,178,348 40.50 0.50   1.25%
06/22/18 39.83 40.20 39.81 6,731,933 40.00 0.97   2.49%
06/21/18 39.52 39.64 38.97 7,376,073 39.03 -0.41   -1.04%
06/20/18 39.54 39.67 39.35 4,482,419 39.44 0.29   0.74%
06/19/18 39.02 39.28 38.97 2,551,828 39.15 -0.44   -1.11%
06/18/18 39.58 39.65 39.30 2,029,450 39.59 -0.35   -0.88%
06/15/18 0.00 40.18 39.67 7,965,682 39.94 0.96   2.46%
06/14/18 39.23 39.29 38.95 5,031,891 38.98 0.38   0.98%
06/13/18 38.99 39.00 38.53 4,434,413 38.60 0.01   0.03%
06/12/18 39.04 39.15 38.59 3,844,906 38.59 -0.69   -1.76%
06/11/18 39.15 39.53 39.09 4,564,422 39.28 0.29   0.74%
06/08/18 38.96 39.12 38.83 4,210,789 38.99 0.16   0.41%
06/07/18 38.97 39.15 38.67 4,686,152 38.83 0.17   0.44%
06/06/18 0.00 38.67 38.14 3,285,740 38.66 0.21   0.55%
06/05/18 38.84 38.89 38.45 1,500,351 38.45 -0.40   -1.03%
06/04/18 38.97 38.98 38.68 674,155 38.85 0.06   0.15%
06/01/18 38.95 39.00 38.66 863,550 38.79 0.52   1.36%
05/31/18 38.28 38.44 37.98 1,413,413 38.27 -0.32   -0.83%
05/30/18 38.49 38.67 38.23 1,224,534 38.59 0.74   1.96%
05/29/18 37.86 38.25 37.67 850,995 37.85 -0.43   -1.12%
05/25/18 0.00 38.28 38.28 0 38.28 -0.36   -0.93%
05/24/18 38.76 38.79 38.36 1,348,463 38.64 0.03   0.08%
05/23/18 38.73 38.83 38.24 1,495,393 38.61 -0.32   -0.82%
05/22/18 39.03 39.17 38.86 991,233 38.93 0.14   0.36%
05/21/18 39.01 39.04 38.71 1,127,800 38.79 -0.09   -0.23%
05/18/18 39.11 39.28 38.87 1,302,823 38.88 -0.01   -0.03%
05/17/18 38.86 39.06 38.73 986,135 38.89 0.39   1.01%
05/16/18 38.44 38.61 38.34 679,998 38.50 0.35   0.92%
05/15/18 38.21 38.40 38.05 668,626 38.15 -0.38   -0.99%
05/14/18 38.72 38.74 38.41 965,416 38.53 0.15   0.39%
05/11/18 38.02 38.72 37.89 1,176,651 38.38 0.55   1.45%
05/10/18 37.62 37.84 37.47 694,137 37.83 0.20   0.53%
05/09/18 37.54 37.67 37.43 1,426,517 37.63 -1.03   -2.66%
05/08/18 39.11 39.17 38.65 1,060,115 38.66 -0.72   -1.83%
05/07/18 39.28 39.48 39.11 1,037,101 39.38 0.16   0.41%
05/04/18 38.82 39.22 38.71 811,991 39.22 0.10   0.26%
05/03/18 39.32 39.35 38.88 2,726,767 39.12 0.17   0.44%

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!