NasdaqGS - Delayed Quote USD

Sanofi (SNY)

51.98

-0.53

(-1.01%)

At close: May 23 at 4:00:00 PM EDT

51.90

-0.08

(-0.15%)

After hours: May 23 at 7:44:49 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	51.86	52.37	51.80	51.98	51.98	1,833,700
May 22, 2025	52.53	52.87	52.39	52.51	52.51	1,716,600
May 21, 2025	53.16	53.36	52.81	52.90	52.90	1,460,300
May 20, 2025	52.75	53.00	52.52	52.89	52.89	1,216,100
May 19, 2025	51.65	52.29	51.61	52.28	52.28	1,500,900
May 16, 2025	50.96	51.71	50.94	51.68	51.68	2,724,200
May 15, 2025	50.04	50.87	49.86	50.86	50.86	2,416,600
May 14, 2025	50.22	50.32	48.62	49.21	49.21	2,810,400
May 13, 2025	50.71	50.71	49.84	49.96	49.96	2,973,300
May 12, 2025	49.97	51.22	49.88	51.06	51.06	2,797,100
May 9, 2025	2.212 Dividend
May 9, 2025	50.29	50.60	49.88	49.90	49.90	2,156,800
May 8, 2025	52.16	52.22	51.73	52.13	49.92	1,886,500
May 7, 2025	52.32	52.44	51.67	52.27	50.05	2,128,700
May 6, 2025	54.74	54.75	53.05	53.15	50.89	3,507,800
May 5, 2025	55.26	55.29	54.14	54.59	52.27	1,720,700
May 2, 2025	55.50	55.73	55.26	55.44	53.09	2,254,700
May 1, 2025	55.10	55.13	53.94	54.10	51.80	1,512,200
Apr 30, 2025	55.02	55.10	54.30	54.95	52.62	1,687,100
Apr 29, 2025	53.14	53.81	52.94	53.72	51.44	2,126,400
Apr 28, 2025	52.76	53.15	52.69	52.76	50.52	2,005,600
Apr 25, 2025	52.86	52.92	52.23	52.32	50.10	5,488,700
Apr 24, 2025	52.86	53.70	52.38	53.54	51.27	4,136,400
Apr 23, 2025	52.46	53.09	52.30	53.02	50.77	3,052,000
Apr 22, 2025	51.25	52.26	51.25	51.85	49.65	4,414,100
Apr 21, 2025	51.30	51.40	50.46	50.93	48.77	2,604,000
Apr 17, 2025	51.17	51.64	50.87	50.90	48.74	2,856,400
Apr 16, 2025	51.59	51.62	50.39	50.56	48.41	6,232,500
Apr 15, 2025	51.28	51.91	50.51	50.60	48.45	6,523,700
Apr 14, 2025	51.44	52.22	51.37	51.84	49.64	2,649,900
Apr 11, 2025	50.58	51.80	50.20	51.50	49.31	3,191,000
Apr 10, 2025	50.21	50.21	48.72	49.66	47.55	2,657,800
Apr 9, 2025	48.19	51.57	47.70	51.21	49.04	6,026,500
Apr 8, 2025	51.33	51.34	49.00	49.86	47.74	4,267,000
Apr 7, 2025	50.19	52.19	49.46	50.76	48.61	4,010,500
Apr 4, 2025	53.73	53.86	51.62	51.98	49.77	3,162,400
Apr 3, 2025	55.66	55.77	54.58	54.62	52.30	1,842,100
Apr 2, 2025	53.87	54.44	53.78	53.95	51.66	1,682,600
Apr 1, 2025	55.50	55.50	54.18	54.34	52.03	3,810,200
Mar 31, 2025	54.95	55.62	54.60	55.46	53.11	1,559,200
Mar 28, 2025	55.84	56.00	55.62	55.82	53.45	2,059,600
Mar 27, 2025	54.77	55.05	54.70	54.91	52.58	1,320,300
Mar 26, 2025	54.37	54.84	53.98	54.50	52.19	3,002,600
Mar 25, 2025	56.93	56.93	55.40	55.45	53.10	3,950,000
Mar 24, 2025	56.07	56.42	55.78	55.93	53.56	1,816,200
Mar 21, 2025	57.41	57.60	56.62	56.90	54.49	1,950,500
Mar 20, 2025	58.02	58.16	57.18	57.79	55.34	2,002,400
Mar 19, 2025	59.13	59.13	58.21	58.60	56.11	3,249,100
Mar 18, 2025	58.94	59.17	58.72	59.11	56.60	3,381,100
Mar 17, 2025	58.33	59.05	58.29	58.92	56.42	3,512,900
Mar 14, 2025	57.88	57.93	57.56	57.75	55.30	1,757,600
Mar 13, 2025	57.37	57.86	57.34	57.75	55.30	3,279,600
Mar 12, 2025	58.07	58.07	57.44	57.69	55.24	3,235,700
Mar 11, 2025	59.85	59.88	58.36	58.74	56.25	1,887,200
Mar 10, 2025	59.85	60.12	58.87	59.35	56.83	3,099,800
Mar 7, 2025	59.14	59.66	58.97	59.25	56.74	3,783,300
Mar 6, 2025	58.93	59.72	58.80	59.42	56.90	5,019,200
Mar 5, 2025	58.27	59.19	58.25	59.15	56.64	3,617,500
Mar 4, 2025	57.35	57.84	57.09	57.70	55.25	4,430,800
Mar 3, 2025	56.27	56.81	56.27	56.52	54.12	4,314,400
Feb 28, 2025	54.24	54.53	54.06	54.47	52.16	1,597,700
Feb 27, 2025	54.45	54.60	54.09	54.14	51.84	2,239,300
Feb 26, 2025	54.60	55.20	54.57	54.95	52.62	1,823,100
Feb 25, 2025	54.63	55.00	54.27	54.89	52.56	2,763,400
Feb 24, 2025	54.01	54.12	53.69	53.75	51.47	1,752,800
Feb 21, 2025	54.03	54.51	53.93	54.46	52.15	1,424,200
Feb 20, 2025	53.60	54.25	53.60	54.13	51.83	1,144,400
Feb 19, 2025	53.66	53.75	53.46	53.60	51.33	2,752,300
Feb 18, 2025	54.10	54.36	53.83	53.95	51.66	2,081,400
Feb 14, 2025	54.77	54.77	54.05	54.50	52.19	1,806,400
Feb 13, 2025	54.68	55.04	53.97	53.99	51.70	1,985,500
Feb 12, 2025	53.87	54.87	53.76	54.56	52.24	2,235,000
Feb 11, 2025	53.40	54.00	53.31	53.90	51.61	1,328,300
Feb 10, 2025	53.44	53.64	53.20	53.28	51.02	1,540,900
Feb 7, 2025	53.56	53.61	53.17	53.35	51.09	2,331,800
Feb 6, 2025	53.79	53.83	52.69	52.87	50.63	3,458,800
Feb 5, 2025	53.77	54.12	53.46	53.50	51.23	3,201,300
Feb 4, 2025	53.54	53.68	53.03	53.50	51.23	1,871,300
Feb 3, 2025	53.42	53.96	53.15	53.35	51.09	1,890,800
Jan 31, 2025	54.16	54.34	53.81	54.34	52.03	3,199,300
Jan 30, 2025	53.82	54.86	53.70	54.15	51.85	4,733,000
Jan 29, 2025	52.84	53.03	52.14	52.15	49.94	3,166,800
Jan 28, 2025	53.57	53.62	52.76	52.97	50.72	2,123,000
Jan 27, 2025	53.64	53.83	52.96	53.34	51.08	3,039,200
Jan 24, 2025	52.50	52.73	52.39	52.48	50.25	2,141,300
Jan 23, 2025	52.36	52.37	51.77	51.98	49.77	2,343,700
Jan 22, 2025	51.69	51.69	51.20	51.51	49.32	1,836,600
Jan 21, 2025	51.68	51.78	51.18	51.69	49.50	3,510,700
Jan 17, 2025	50.78	51.05	50.46	50.74	48.59	2,426,200
Jan 16, 2025	49.89	51.08	49.79	50.74	48.59	5,171,100
Jan 15, 2025	49.58	49.81	49.04	49.37	47.28	2,345,000
Jan 14, 2025	48.41	48.59	47.88	48.45	46.39	1,680,800
Jan 13, 2025	48.52	48.65	48.43	48.61	46.55	2,001,200
Jan 10, 2025	49.35	49.40	48.69	48.73	46.66	2,833,400
Jan 8, 2025	49.13	49.40	48.74	49.23	47.14	2,974,600
Jan 7, 2025	49.66	50.02	49.65	49.87	47.75	2,816,700
Jan 6, 2025	48.57	49.57	48.37	49.19	47.10	2,779,200
Jan 3, 2025	48.09	48.16	47.79	48.15	46.11	1,558,600
Jan 2, 2025	48.32	48.56	48.05	48.19	46.15	1,269,200
Dec 31, 2024	48.06	48.48	48.02	48.23	46.18	637,500
Dec 30, 2024	48.65	48.65	48.17	48.23	46.18	1,922,300
Dec 27, 2024	48.23	49.08	48.19	48.73	46.66	2,221,800
Dec 26, 2024	48.24	48.75	48.06	48.43	46.38	1,565,400
Dec 24, 2024	47.84	48.41	47.78	48.29	46.24	1,641,200
Dec 23, 2024	47.75	48.42	47.53	48.39	46.34	2,221,300
Dec 20, 2024	46.92	47.90	46.89	47.71	45.69	2,486,800
Dec 19, 2024	47.32	47.68	47.15	47.50	45.48	2,672,600
Dec 18, 2024	47.74	48.25	47.01	47.01	45.02	2,523,400
Dec 17, 2024	47.65	49.73	47.64	48.94	46.86	6,708,000
Dec 16, 2024	46.44	46.64	45.80	45.89	43.94	4,002,000
Dec 13, 2024	47.08	47.10	46.38	46.80	44.81	3,464,300
Dec 12, 2024	47.42	47.72	46.96	46.99	45.00	2,602,000
Dec 11, 2024	48.10	48.12	47.75	47.99	45.95	1,866,300
Dec 10, 2024	48.54	48.55	48.00	48.08	46.04	2,017,300
Dec 9, 2024	48.35	48.64	48.31	48.43	46.38	1,624,400
Dec 6, 2024	48.52	48.71	48.29	48.46	46.40	1,590,300
Dec 5, 2024	48.21	48.66	48.08	48.51	46.45	2,019,300
Dec 4, 2024	47.86	48.07	47.58	48.01	45.97	2,297,800
Dec 3, 2024	48.21	48.23	47.99	48.17	46.13	2,555,100
Dec 2, 2024	48.12	48.16	47.57	47.96	45.92	1,622,600
Nov 29, 2024	48.32	48.63	48.30	48.49	46.43	1,435,000
Nov 27, 2024	48.45	48.98	48.41	48.72	46.65	1,523,600
Nov 26, 2024	48.57	48.64	47.89	48.28	46.23	3,035,900
Nov 25, 2024	48.75	48.78	48.25	48.35	46.30	4,732,500
Nov 22, 2024	47.99	48.54	47.99	48.28	46.23	3,549,400
Nov 21, 2024	47.64	48.04	47.56	47.98	45.94	1,830,000
Nov 20, 2024	47.95	48.03	47.61	47.78	45.75	1,737,500
Nov 19, 2024	47.98	48.21	47.84	48.00	45.96	3,337,400
Nov 18, 2024	47.99	48.67	47.94	48.51	46.45	2,613,700
Nov 15, 2024	47.88	48.18	47.46	47.97	45.93	3,651,100
Nov 14, 2024	49.60	50.09	47.57	47.82	45.79	2,973,000
Nov 13, 2024	49.81	49.83	49.21	49.51	47.41	1,680,600
Nov 12, 2024	50.43	50.45	50.08	50.14	48.01	2,709,900
Nov 11, 2024	51.08	51.17	50.55	50.62	48.47	2,059,300
Nov 8, 2024	51.52	51.62	51.18	51.32	49.14	1,283,700
Nov 7, 2024	51.48	51.78	51.37	51.73	49.53	1,388,600
Nov 6, 2024	51.47	51.74	50.85	51.26	49.08	3,013,400
Nov 5, 2024	52.53	52.91	52.39	52.85	50.61	851,800
Nov 4, 2024	53.54	53.56	52.80	52.95	50.70	1,273,200
Nov 1, 2024	53.77	53.77	53.10	53.27	51.01	1,381,500
Oct 31, 2024	52.92	53.01	52.40	52.88	50.64	1,396,300
Oct 30, 2024	53.32	53.72	53.30	53.45	51.18	2,609,000
Oct 29, 2024	54.53	54.59	53.67	53.83	51.55	1,934,100
Oct 28, 2024	54.18	54.66	53.99	54.36	52.05	3,461,900
Oct 25, 2024	53.90	54.44	53.43	54.34	52.03	3,251,900
Oct 24, 2024	53.22	53.23	50.00	52.05	49.84	3,306,300
Oct 23, 2024	53.18	53.41	52.89	52.89	50.65	2,380,800
Oct 22, 2024	53.05	53.70	52.98	53.26	51.00	1,699,000
Oct 21, 2024	54.55	54.65	53.51	53.66	51.38	2,239,800
Oct 18, 2024	54.57	55.04	54.33	54.93	52.60	1,196,700
Oct 17, 2024	54.56	55.02	54.38	54.86	52.53	1,051,400
Oct 16, 2024	54.68	55.12	54.30	54.44	52.13	1,515,800
Oct 15, 2024	54.01	54.93	53.84	54.57	52.25	2,260,600
Oct 14, 2024	55.24	55.50	54.88	54.92	52.59	1,875,000
Oct 11, 2024	54.91	55.03	54.61	54.96	52.63	1,574,600
Oct 10, 2024	55.43	55.47	54.65	54.77	52.45	1,431,500
Oct 9, 2024	54.90	56.15	54.87	55.15	52.81	2,484,200
Oct 8, 2024	55.17	55.22	54.80	54.85	52.52	1,741,600
Oct 7, 2024	55.05	55.36	54.69	54.76	52.44	1,705,700
Oct 4, 2024	55.63	56.03	55.33	55.47	53.12	3,077,900
Oct 3, 2024	55.87	55.87	54.94	55.54	53.18	1,761,000
Oct 2, 2024	56.75	56.78	56.04	56.25	53.86	1,581,100
Oct 1, 2024	57.55	57.97	57.18	57.31	54.88	1,024,800
Sep 30, 2024	57.83	57.88	57.31	57.63	55.18	1,333,900
Sep 27, 2024	57.16	57.91	57.09	57.65	55.20	2,070,200
Sep 26, 2024	56.74	57.18	56.66	57.00	54.58	1,224,000
Sep 25, 2024	57.40	57.49	56.43	56.65	54.25	1,376,600
Sep 24, 2024	57.32	57.81	57.21	57.62	55.18	1,140,400
Sep 23, 2024	57.75	57.85	57.27	57.43	54.99	1,587,000
Sep 20, 2024	57.95	57.96	57.47	57.63	55.18	1,943,000
Sep 19, 2024	57.80	58.30	57.53	58.26	55.79	1,408,900
Sep 18, 2024	57.28	57.53	57.07	57.47	55.03	1,355,000
Sep 17, 2024	57.33	57.37	56.69	56.91	54.50	1,905,300
Sep 16, 2024	57.47	57.61	57.28	57.33	54.90	1,352,500
Sep 13, 2024	57.12	57.30	56.94	57.13	54.71	2,186,200
Sep 12, 2024	56.99	57.07	56.59	56.75	54.34	3,677,600
Sep 11, 2024	58.10	58.15	57.35	57.46	55.02	1,645,300
Sep 10, 2024	58.19	58.27	57.88	58.13	55.66	965,000
Sep 9, 2024	58.08	58.71	57.98	58.51	56.03	907,900
Sep 6, 2024	58.53	58.68	57.59	57.73	55.28	1,660,200
Sep 5, 2024	58.59	58.73	58.15	58.24	55.77	1,319,800
Sep 4, 2024	58.04	58.97	57.99	58.53	56.05	1,992,900
Sep 3, 2024	57.79	57.93	57.36	57.53	55.09	3,562,000
Aug 30, 2024	56.24	56.39	55.80	56.26	53.87	1,669,700
Aug 29, 2024	56.20	56.36	55.98	56.33	53.94	1,338,700
Aug 28, 2024	56.12	56.38	55.87	56.11	53.73	721,900
Aug 27, 2024	56.36	56.56	56.16	56.32	53.93	936,200
Aug 26, 2024	56.23	56.57	56.10	56.27	53.88	979,600
Aug 23, 2024	55.72	56.32	55.56	56.21	53.82	2,181,300
Aug 22, 2024	55.17	55.29	54.90	55.23	52.89	1,629,100
Aug 21, 2024	55.00	55.40	54.89	55.22	52.88	1,911,600
Aug 20, 2024	54.64	54.89	54.53	54.78	52.46	699,400
Aug 19, 2024	54.19	54.68	54.13	54.52	52.21	1,362,600
Aug 16, 2024	54.09	54.33	53.93	54.07	51.78	1,439,100
Aug 15, 2024	53.69	54.12	53.50	54.02	51.73	1,327,300
Aug 14, 2024	53.43	53.94	53.15	53.53	51.26	1,622,700
Aug 13, 2024	52.92	53.58	52.91	53.58	51.31	1,527,800
Aug 12, 2024	52.51	52.53	52.09	52.18	49.97	1,444,900
Aug 9, 2024	52.30	52.77	52.23	52.37	50.15	1,874,700
Aug 8, 2024	51.81	52.41	51.68	52.11	49.90	1,925,500
Aug 7, 2024	51.39	52.18	51.30	51.80	49.60	1,720,300
Aug 6, 2024	50.59	51.31	50.47	51.01	48.85	1,597,800
Aug 5, 2024	52.04	52.17	51.43	51.45	49.27	1,848,900
Aug 2, 2024	53.24	53.42	52.20	53.05	50.80	2,499,200
Aug 1, 2024	51.08	51.74	50.91	51.66	49.47	2,249,800
Jul 31, 2024	51.70	51.90	51.49	51.81	49.61	1,787,800
Jul 30, 2024	51.93	51.95	51.37	51.69	49.50	1,889,200
Jul 29, 2024	51.99	52.13	51.37	52.09	49.88	2,927,300
Jul 26, 2024	52.67	52.85	52.37	52.40	50.18	1,994,400
Jul 25, 2024	52.70	53.37	52.56	53.10	50.85	4,689,000
Jul 24, 2024	50.48	51.27	50.35	51.20	49.03	2,122,200
Jul 23, 2024	50.57	50.58	50.23	50.43	48.29	1,140,800
Jul 22, 2024	50.97	51.27	50.87	51.06	48.89	2,560,800
Jul 19, 2024	50.18	50.64	50.02	50.62	48.47	2,087,300
Jul 18, 2024	50.38	50.57	50.22	50.36	48.22	3,366,100
Jul 17, 2024	49.76	50.49	49.76	50.21	48.08	1,918,600
Jul 16, 2024	50.02	50.24	49.85	50.05	47.93	1,531,500
Jul 15, 2024	50.94	50.95	50.12	50.15	48.02	1,913,200
Jul 12, 2024	51.39	51.76	51.21	51.33	49.15	1,616,300
Jul 11, 2024	51.43	51.54	50.86	51.21	49.04	1,785,700
Jul 10, 2024	50.36	51.08	50.32	51.03	48.86	3,369,300
Jul 9, 2024	49.68	50.13	49.61	50.07	47.95	3,091,400
Jul 8, 2024	50.13	50.37	49.94	50.24	48.11	2,636,400
Jul 5, 2024	49.39	49.77	48.99	49.66	47.55	2,902,400
Jul 3, 2024	48.72	49.26	48.51	48.86	46.79	1,662,300
Jul 2, 2024	48.85	48.85	48.45	48.54	46.48	2,653,900
Jul 1, 2024	49.38	49.67	49.24	49.59	47.49	3,045,300
Jun 28, 2024	48.12	48.96	48.05	48.52	46.46	3,048,900
Jun 27, 2024	48.40	48.42	47.85	48.08	46.04	1,097,200
Jun 26, 2024	48.22	48.90	48.19	48.33	46.28	4,095,600
Jun 25, 2024	48.57	50.27	48.48	50.11	47.98	3,156,200
Jun 24, 2024	48.37	49.19	48.37	48.97	46.89	5,560,200
Jun 21, 2024	47.00	47.28	46.51	47.21	45.21	4,986,700
Jun 20, 2024	46.90	47.22	46.81	46.85	44.86	2,627,600
Jun 18, 2024	47.58	47.59	47.16	47.22	45.22	2,947,800
Jun 17, 2024	46.69	47.31	46.37	47.29	45.28	2,578,100
Jun 14, 2024	46.80	46.85	45.90	46.25	44.29	3,797,400
Jun 13, 2024	47.44	47.60	47.08	47.53	45.51	2,244,700
Jun 12, 2024	48.48	48.94	48.16	48.44	46.38	1,966,000
Jun 11, 2024	48.15	48.60	48.02	48.51	46.45	5,399,100
Jun 10, 2024	48.24	48.86	48.11	48.86	46.79	3,570,000
Jun 7, 2024	49.26	49.42	48.94	48.98	46.90	1,284,200
Jun 6, 2024	49.09	49.60	49.03	49.51	47.41	1,065,100
Jun 5, 2024	49.63	49.77	49.07	49.13	47.05	1,956,200
Jun 4, 2024	49.58	49.73	49.04	49.21	47.12	1,512,400
Jun 3, 2024	48.52	49.40	48.50	49.25	47.16	1,976,000
May 31, 2024	48.14	49.07	48.11	49.03	46.95	2,096,300
May 30, 2024	47.69	48.15	47.50	47.83	45.80	1,167,900
May 29, 2024	47.26	47.59	47.19	47.57	45.55	1,150,600
May 28, 2024	48.43	48.47	47.80	47.94	45.91	1,804,500
May 24, 2024	48.69	48.85	48.44	48.54	46.48	1,423,800

NVS Novartis AG

112.75

+0.22%

GSK GSK plc

38.66

-0.67%

AZN AstraZeneca PLC

70.41

+0.66%

RHHBY Roche Holding AG

39.67

+0.03%

BMY Bristol-Myers Squibb Company

46.85

-0.38%

AMGN Amgen Inc.

271.66

-0.09%

BIIB Biogen Inc.

125.81

-0.39%

MRK Merck & Co., Inc.

77.58

-0.33%

GILD Gilead Sciences, Inc.

107.37

+0.59%

OGN Organon & Co.

8.69

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sanofi (SNY)

Related Tickers