Sanofi Historical Stock Prices

GCVRZ 
$0.517
*  
0.0031
 negative 
0.6%
Get GCVRZ Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  0.535  0.55  0.5161  0.517 473,119
04/15/2014 0.535 0.55 0.5161 0.517 473,119
04/14/2014 0.54 0.55 0.5175 0.5201 686,092
04/11/2014 0.53 0.5499 0.525 0.525 331,059
04/10/2014 0.5306 0.54 0.516 0.525 816,874
04/09/2014 0.5155 0.56 0.5155 0.5325 903,725
04/08/2014 0.5502 0.5699 0.5105 0.5496 1,555,763
04/07/2014 0.46 0.61 0.45 0.585 9,467,628
04/04/2014 0.355 0.3987 0.3416 0.3898 3,449,941
04/03/2014 0.3115 0.37 0.3115 0.35 3,573,932
04/02/2014 0.3157 0.3298 0.31 0.3201 166,218
04/01/2014 0.302 0.33 0.3 0.3199 319,623
03/31/2014 0.3003 0.32 0.2952 0.31 249,952
03/28/2014 0.31 0.32 0.3 0.31 251,911
03/27/2014 0.3015 0.32 0.3 0.3001 252,023
03/26/2014 0.32 0.33 0.3013 0.3052 763,100
03/25/2014 0.33 0.33 0.3201 0.3202 246,737
03/24/2014 0.338 0.34 0.3301 0.332 145,915
03/21/2014 0.35 0.35 0.33 0.3351 442,110
03/20/2014 0.335 0.3449 0.335 0.3375 319,236
03/19/2014 0.35 0.35 0.335 0.3423 95,442
03/18/2014 0.3362 0.3499 0.3362 0.3475 111,798
03/17/2014 0.34 0.3577 0.34 0.3414 354,493
03/14/2014 0.3325 0.3499 0.3322 0.345 124,954
03/13/2014 0.3404 0.349 0.331 0.3331 268,632
03/12/2014 0.3327 0.359 0.331 0.3404 201,355
03/11/2014 0.3587 0.3638 0.3326 0.35 775,828
03/10/2014 0.3488 0.3586 0.34 0.3586 218,858
03/07/2014 0.35 0.355 0.33 0.354 870,316
03/06/2014 0.3426 0.35 0.33 0.3408 178,502
03/05/2014 0.3361 0.365 0.335 0.34 415,603
03/04/2014 0.33 0.36 0.33 0.3489 639,977
03/03/2014 0.3398 0.3398 0.315 0.33 498,314
02/28/2014 0.344 0.35 0.31 0.34 2,735,645
02/27/2014 0.3798 0.3798 0.3475 0.35 891,072
02/26/2014 0.35 0.3601 0.3483 0.351 1,197,775
02/25/2014 0.36 0.3652 0.34 0.3502 1,482,688
02/24/2014 0.371 0.3725 0.36 0.3674 378,471
02/21/2014 0.38 0.38 0.37 0.3701 422,854
02/20/2014 0.375 0.3845 0.371 0.372 83,182
02/19/2014 0.3815 0.3938 0.37 0.375 363,792
02/18/2014 0.39 0.39 0.3756 0.38 375,980
02/14/2014 0.392 0.405 0.3901 0.3901 242,390
02/13/2014 0.4 0.42 0.39 0.3902 359,295
02/12/2014 0.37 0.414 0.3611 0.3979 1,007,422
02/11/2014 0.383 0.39 0.37 0.372 755,341
02/10/2014 0.3808 0.4 0.3808 0.386 532,908
02/07/2014 0.4003 0.42 0.3885 0.39 834,117
02/06/2014 0.4208 0.4255 0.39 0.4003 6,173,761
02/05/2014 0.4318 0.46 0.4209 0.424 1,181,582
02/04/2014 0.45 0.46 0.4309 0.45 352,559
02/03/2014 0.445 0.465 0.4321 0.45 560,587
01/31/2014 0.46 0.469 0.4421 0.4514 486,744
01/30/2014 0.47 0.48 0.46 0.4652 712,559
01/29/2014 0.48 0.48 0.45 0.4503 1,827,183
01/28/2014 0.485 0.485 0.4441 0.46 824,019
01/27/2014 0.43 0.49 0.42 0.47 4,943,923
01/24/2014 0.41 0.43 0.4 0.4215 1,225,635
01/23/2014 0.4198 0.4198 0.3951 0.41 1,791,357
01/22/2014 0.43 0.45 0.41 0.4162 2,480,755
01/21/2014 0.395 0.4586 0.382 0.4189 3,764,681
01/17/2014 0.3601 0.385 0.3601 0.38 1,722,536
01/16/2014 0.353 0.37 0.353 0.3602 1,000,092
01/15/2014 0.38 0.38 0.35 0.3535 1,016,252
01/14/2014 0.38 0.38 0.35 0.3699 1,586,349
01/13/2014 0.36 0.38 0.35 0.36 8,315,261
01/10/2014 0.37 0.375 0.36 0.37 1,524,708
01/09/2014 0.36 0.38 0.36 0.366 3,363,804
01/08/2014 0.39 0.39 0.355 0.3625 4,534,373
01/07/2014 0.395 0.3975 0.357 0.3725 5,634,901
01/06/2014 0.37 0.3701 0.35 0.3595 3,917,138
01/03/2014 0.3999 0.3999 0.35 0.367 2,909,260
01/02/2014 0.4 0.4 0.3515 0.3625 6,089,834
12/31/2013 0.3225 0.368 0.3221 0.34 20,250,020
12/30/2013 0.3014 0.35 0.3 0.3175 45,130,900
12/27/2013 0.95 0.9599 0.7888 0.8215 2,191,642
12/26/2013 0.94 0.94 0.88 0.8889 2,482,865
12/24/2013 0.94 0.94 0.88 0.8989 1,461,832
12/23/2013 0.827 0.93 0.815 0.8608 6,967,537
12/20/2013 0.75 0.8399 0.71 0.75 3,522,021
12/19/2013 0.65 0.7295 0.65 0.7049 872,395
12/18/2013 0.65 0.73 0.65 0.67 224,396
12/17/2013 0.6999 0.7 0.6505 0.678 776,436
12/16/2013 0.63 0.659 0.61 0.64 479,854
12/13/2013 0.55 0.6805 0.5498 0.661 3,770,567
12/12/2013 0.5 0.5795 0.5 0.52 185,449
12/11/2013 0.53 0.55 0.5002 0.52 373,286
12/10/2013 0.49 0.535 0.49 0.535 510,105
12/09/2013 0.52 0.52 0.4931 0.5 473,412
12/06/2013 0.503 0.5519 0.5 0.51 337,359
12/05/2013 0.6 0.6 0.48 0.53 1,052,584
12/04/2013 0.6 0.6099 0.49 0.56 1,763,679
12/03/2013 0.59 0.61 0.57 0.59 405,688
12/02/2013 0.606 0.609 0.5901 0.6 893,293
11/29/2013 0.58 0.61 0.57 0.6 381,628
11/27/2013 0.55 0.6123 0.5301 0.57 1,288,972
11/26/2013 0.53 0.55 0.52 0.545 1,065,369
11/25/2013 0.55 0.5501 0.513 0.525 1,252,824
11/22/2013 0.48 0.54 0.48 0.53 1,448,909
11/21/2013 0.5 0.52 0.46 0.497 1,105,638
11/20/2013 0.54 0.56 0.48 0.495 2,869,231
11/19/2013 0.65 0.65 0.5 0.525 14,962,580
11/18/2013 0.62 0.64 0.57 0.58 3,272,493
11/15/2013 0.72 0.72 0.6099 0.6201 2,739,102
11/14/2013 0.87 0.89 0.6299 0.675 32,576,790
11/13/2013 0.69 0.69 0.69 0.69 00
11/12/2013 0.662 0.72 0.6401 0.69 5,949,760
11/11/2013 0.71 0.76 0.64 0.69 6,863,074
11/08/2013 0.72 0.9 0.57 0.77 30,796,640
11/07/2013 1.92 2.06 1.92 2 714,748
11/06/2013 1.9 1.99 1.9 1.95 365,551
11/05/2013 1.92 1.9292 1.88 1.92 4,261,560
11/04/2013 1.9 1.9 1.87 1.88 1,163,626
11/01/2013 1.92 1.95 1.89 1.9 444,327
10/31/2013 1.9 1.9258 1.87 1.9 1,621,072
10/30/2013 1.96 1.96 1.88 1.88 3,204,870
10/29/2013 1.96 1.96 1.9 1.92 185,883
10/28/2013 1.99 1.99 1.91 1.94 688,915
10/25/2013 1.97 2 1.92 1.95 188,585
10/24/2013 1.9001 1.97 1.9001 1.95 314,204
10/23/2013 2.02 2.02 1.89 1.89 404,110
10/22/2013 1.95 1.96 1.87 1.935 279,161
10/21/2013 1.88 1.9 1.86 1.87 2,123,005
10/18/2013 1.8 1.8999 1.8 1.89 832,086
10/17/2013 2 2 1.8 1.82 2,523,547
10/16/2013 1.99 2 1.81 1.92 643,181
10/15/2013 1.99 2.02 1.99 1.99 138,959
10/14/2013 2.04 2.05 1.98 1.99 404,577
10/11/2013 2.03 2.04 1.99 2.0099 492,911
10/10/2013 2.05 2.05 1.97 2.02 213,538
10/09/2013 2.04 2.08 1.97 2 236,275
10/08/2013 2.1 2.1 2.01 2.01 450,918
10/07/2013 2.1 2.1 2.0332 2.04 66,208
10/04/2013 2.03 2.074 2.03 2.035 312,895
10/03/2013 2.02 2.05 2.02 2.04 453,338
10/02/2013 2.03 2.06 2.03 2.04 513,892
10/01/2013 2.0599 2.0599 2.02 2.03 95,248
09/30/2013 2.04 2.06 2 2.02 329,559
09/27/2013 2.046 2.09 2.02 2.04 268,587
09/26/2013 1.98 2.09 1.98 2.02 4,412,071
09/25/2013 2 2 1.96 1.96 178,063
09/24/2013 2 2.02 1.95 2 1,017,233
09/23/2013 2.03 2.03 1.99 1.99 505,858
09/20/2013 2.07 2.07 1.9799 2.02 2,037,302
09/19/2013 2.04 2.04 2 2.03 1,096,803
09/18/2013 2 2.05 1.935 2.01 2,546,239
09/17/2013 1.9 2 1.8975 1.96 2,126,928
09/16/2013 1.83 1.84 1.82 1.84 7,492
09/13/2013 1.85 1.88 1.82 1.82 7,165
09/12/2013 1.83 1.85 1.83 1.85 116,525
09/11/2013 1.84 1.88 1.83 1.85 326,207
09/10/2013 1.82 1.88 1.82 1.87 665,412
09/09/2013 1.81 1.88 1.81 1.84 281,420
09/06/2013 1.87 1.89 1.85 1.88 6,649
09/05/2013 1.8592 1.9 1.8592 1.9 3,643
09/04/2013 1.85 1.89 1.85 1.88 18,263
09/03/2013 1.86 1.9 1.84 1.9 82,892
08/30/2013 1.84 1.9 1.84 1.86 10,500
08/29/2013 1.82 1.88 1.81 1.85 40,059
08/28/2013 1.84 1.9 1.84 1.89 8,275
08/27/2013 1.83 1.9 1.83 1.87 15,180
08/26/2013 1.82 1.85 1.82 1.84 23,716
08/23/2013 1.84 1.89 1.82 1.82 81,309
08/22/2013 1.9 1.9 1.85 1.86 11,611
08/21/2013 1.85 1.8944 1.84 1.85 95,156
08/20/2013 1.86 1.92 1.84 1.85 65,690
08/19/2013 1.87 1.94 1.87 1.87 560,012
08/16/2013 1.88 1.93 1.86 1.86 68,858
08/15/2013 1.87 1.94 1.87 1.91 44,951
08/14/2013 1.88 1.93 1.88 1.89 640,895
08/13/2013 1.88 1.94 1.88 1.9 46,102
08/12/2013 1.89 1.95 1.89 1.89 542,249
08/09/2013 1.9 1.93 1.89 1.91 107,636
08/08/2013 1.89 1.93 1.89 1.93 529,907
08/07/2013 1.89 1.93 1.89 1.93 166,172
08/06/2013 1.85 1.92 1.85 1.92 1,135,068
08/05/2013 1.79 1.9 1.79 1.86 159,947
08/02/2013 1.85 1.9 1.78 1.83 241,552
08/01/2013 1.87 1.87 1.83 1.85 224,995
07/31/2013 1.92 1.92 1.85 1.88 31,722
07/30/2013 1.903 1.903 1.85 1.88 300,661
07/29/2013 1.85 1.92 1.85 1.88 101,882
07/26/2013 1.87 1.9 1.85 1.85 84,616
07/25/2013 1.9 1.92 1.86 1.9 273,469
07/24/2013 1.93 1.93 1.9 1.9 28,461
07/23/2013 1.9 1.93 1.9 1.9 29,373
07/22/2013 1.91 1.93 1.9 1.93 81,806
07/19/2013 1.97 1.97 1.91 1.92 192,664
07/18/2013 1.95 1.97 1.9156 1.97 40,256
07/17/2013 1.932 1.95 1.91 1.95 37,650
07/16/2013 1.91 1.95 1.91 1.95 23,780
07/15/2013 1.9 1.95 1.9 1.91 689,129
07/12/2013 1.91 1.94 1.89 1.94 62,424
07/11/2013 1.91 1.94 1.91 1.91 62,984
07/10/2013 1.87 1.96 1.87 1.93 583,286
07/09/2013 1.88 1.93 1.85 1.88 50,610
07/08/2013 1.92 1.95 1.85 1.88 158,218
07/05/2013 1.88 1.92 1.88 1.92 94,909
07/03/2013 1.89 1.91 1.88 1.9 27,207
07/02/2013 1.94 1.95 1.9 1.91 53,130
07/01/2013 1.94 1.95 1.89 1.89 323,035
06/28/2013 1.85 1.94 1.83 1.9 513,722
06/27/2013 1.85 1.85 1.8 1.85 13,745
06/26/2013 1.86 1.86 1.8 1.85 22,161
06/25/2013 1.81 1.83 1.8 1.83 52,221
06/24/2013 1.8 1.86 1.8 1.84 60,059
06/21/2013 1.8 1.84 1.7713 1.81 38,775
06/20/2013 1.82 1.84 1.8 1.81 35,893
06/19/2013 1.79 1.84 1.79 1.84 155,334
06/18/2013 1.79 1.84 1.78 1.81 44,083
06/17/2013 1.76 1.84 1.76 1.805 328,210
06/14/2013 1.8 1.85 1.78 1.81 2,427,178
06/13/2013 1.81 1.88 1.79 1.81 56,502
06/12/2013 1.84 1.884 1.75 1.82 787,314
06/11/2013 1.86 1.88 1.81 1.87 143,332
06/10/2013 1.81 1.91 1.81 1.85 5,842,692
06/07/2013 1.84 1.9 1.84 1.85 153,073
06/06/2013 1.83 1.9 1.82 1.83 68,086
06/05/2013 1.85 1.9 1.82 1.9 66,886
06/04/2013 1.78 1.9 1.75 1.83 1,539,334
06/03/2013 1.94 1.94 1.78 1.79 48,025
05/31/2013 1.94 1.94 1.76 1.87 73,065
05/30/2013 1.87 1.9 1.76 1.86 124,936
05/29/2013 1.72 1.94 1.72 1.85 2,013,384
05/28/2013 1.7 1.76 1.7 1.71 288,368
05/24/2013 1.69 1.76 1.6801 1.72 659,656
05/23/2013 1.7 1.77 1.67 1.67 51,828
05/22/2013 1.65 1.75 1.65 1.72 249,617
05/21/2013 1.63 1.69 1.61 1.69 1,259,545
05/20/2013 1.65 1.65 1.62 1.64 241,834
05/17/2013 1.66 1.66 1.63 1.65 149,632
05/16/2013 1.65 1.7 1.64 1.68 19,382
05/15/2013 1.66 1.695 1.61 1.68 811,390
05/14/2013 1.66 1.73 1.6232 1.73 211,993
05/13/2013 1.68 1.69 1.6599 1.66 91,830
05/10/2013 1.68 1.69 1.6603 1.69 60,574
05/09/2013 1.69 1.7 1.67 1.7 9,882
05/08/2013 1.68 1.7 1.65 1.7 61,990
05/07/2013 1.68 1.72 1.66 1.66 84,912
05/06/2013 1.672 1.7 1.6701 1.7 33,597
05/03/2013 1.7 1.72 1.69 1.7 202,636
05/02/2013 1.68 1.72 1.68 1.7 36,513
05/01/2013 1.69 1.7 1.6699 1.7 525,073
04/30/2013 1.7 1.7 1.68 1.68 156,514
04/29/2013 1.7 1.72 1.69 1.7 166,568
04/26/2013 1.69 1.73 1.68 1.73 510,676
04/25/2013 1.71 1.73 1.69 1.71 243,362
04/24/2013 1.72 1.7251 1.7 1.711 48,468
04/23/2013 1.7 1.74 1.7 1.72 262,413
04/22/2013 1.71 1.75 1.7 1.71 59,184
04/19/2013 1.69 1.75 1.69 1.71 18,013
04/18/2013 1.7 1.7201 1.68 1.71 2,074,528
04/17/2013 1.71 1.75 1.69 1.7 179,129
04/16/2013 1.75 1.75 1.72 1.72 77,203
04/15/2013 1.71 1.73 1.7 1.7 332,040
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?