Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2024	49.60	50.09	47.57	47.82	47.82	-3.41%	2,973,279
Nov 13, 2024	49.81	49.83	49.21	49.51	49.51	-1.26%	1,680,689
Nov 12, 2024	50.43	50.45	50.08	50.14	50.14	-0.95%	2,709,900
Nov 11, 2024	51.08	51.17	50.55	50.62	50.62	-1.36%	2,059,333
Nov 8, 2024	51.52	51.62	51.18	51.32	51.32	-0.79%	1,283,694
Nov 7, 2024	51.48	51.78	51.37	51.73	51.73	0.92%	1,388,647
Nov 6, 2024	51.47	51.74	50.85	51.26	51.26	-3.01%	3,013,431
Nov 5, 2024	52.53	52.91	52.39	52.85	52.85	-0.19%	851,812
Nov 4, 2024	53.54	53.56	52.80	52.95	52.95	-0.60%	1,273,159
Nov 1, 2024	53.77	53.77	53.10	53.27	53.27	0.74%	1,381,542
Oct 31, 2024	52.92	53.01	52.40	52.88	52.88	-1.07%	1,396,334
Oct 30, 2024	53.32	53.72	53.30	53.45	53.45	-0.71%	2,609,003
Oct 29, 2024	54.53	54.59	53.67	53.83	53.83	-0.97%	1,934,080
Oct 28, 2024	54.18	54.66	53.99	54.36	54.36	0.04%	3,461,899
Oct 25, 2024	53.90	54.44	53.43	54.34	54.34	4.40%	3,251,878
Oct 24, 2024	53.22	53.23	50.00	52.05	52.05	-1.59%	3,306,311
Oct 23, 2024	53.18	53.41	52.89	52.89	52.89	-0.69%	2,380,773
Oct 22, 2024	53.05	53.70	52.98	53.26	53.26	-0.75%	1,698,960
Oct 21, 2024	54.55	54.65	53.51	53.66	53.66	-2.31%	2,239,767
Oct 18, 2024	54.57	55.04	54.33	54.93	54.93	0.13%	1,196,674
Oct 17, 2024	54.56	55.02	54.38	54.86	54.86	0.77%	1,051,358
Oct 16, 2024	54.68	55.12	54.30	54.44	54.44	-0.24%	1,515,826
Oct 15, 2024	54.01	54.93	53.84	54.57	54.57	-0.64%	2,260,582
Oct 14, 2024	55.24	55.50	54.88	54.92	54.92	-0.07%	1,875,003
Oct 11, 2024	54.91	55.03	54.61	54.96	54.96	0.35%	1,574,633
Oct 10, 2024	55.43	55.47	54.65	54.77	54.77	-0.69%	1,431,456
Oct 9, 2024	54.90	56.15	54.87	55.15	55.15	0.55%	2,484,190
Oct 8, 2024	55.17	55.22	54.80	54.85	54.85	0.16%	1,741,559
Oct 7, 2024	55.05	55.36	54.69	54.76	54.76	-1.28%	1,705,679
Oct 4, 2024	55.63	56.03	55.33	55.47	55.47	-0.13%	3,077,855
Oct 3, 2024	55.87	55.87	54.94	55.54	55.54	-1.26%	1,761,211
Oct 2, 2024	56.75	56.78	56.04	56.25	56.25	-1.85%	1,581,091
Oct 1, 2024	57.55	57.97	57.18	57.31	57.31	-0.56%	1,024,772
Sep 30, 2024	57.83	57.88	57.31	57.63	57.63	-0.03%	1,333,906
Sep 27, 2024	57.16	57.91	57.09	57.65	57.65	1.14%	2,070,183
Sep 26, 2024	56.74	57.18	56.66	57.00	57.00	0.62%	1,224,028
Sep 25, 2024	57.40	57.49	56.43	56.65	56.65	-1.68%	1,376,591
Sep 24, 2024	57.32	57.81	57.21	57.62	57.62	0.33%	1,140,439
Sep 23, 2024	57.75	57.85	57.27	57.43	57.43	-0.35%	1,587,008
Sep 20, 2024	57.95	57.96	57.47	57.63	57.63	-1.08%	1,943,039
Sep 19, 2024	57.80	58.30	57.53	58.26	58.26	1.37%	1,408,886
Sep 18, 2024	57.28	57.53	57.07	57.47	57.47	0.98%	1,354,992
Sep 17, 2024	57.33	57.37	56.69	56.91	56.91	-0.73%	1,905,294
Sep 16, 2024	57.47	57.61	57.28	57.33	57.33	0.35%	1,352,490
Sep 13, 2024	57.12	57.30	56.94	57.13	57.13	0.67%	2,186,160
Sep 12, 2024	56.99	57.07	56.59	56.75	56.75	-1.24%	3,677,592
Sep 11, 2024	58.10	58.15	57.35	57.46	57.46	-1.15%	1,645,322
Sep 10, 2024	58.19	58.27	57.88	58.13	58.13	-0.65%	964,982
Sep 9, 2024	58.08	58.71	57.98	58.51	58.51	1.35%	907,902
Sep 6, 2024	58.53	58.68	57.59	57.73	57.73	-0.88%	1,660,218
Sep 5, 2024	58.59	58.73	58.15	58.24	58.24	-0.50%	1,319,779
Sep 4, 2024	58.04	58.97	57.99	58.53	58.53	1.74%	1,992,814
Sep 3, 2024	57.79	57.93	57.36	57.53	57.53	2.26%	3,561,970
Aug 30, 2024	56.24	56.39	55.80	56.26	56.26	-0.12%	1,669,692
Aug 29, 2024	56.20	56.36	55.98	56.33	56.33	0.39%	1,338,701
Aug 28, 2024	56.12	56.38	55.87	56.11	56.11	-0.37%	721,930
Aug 27, 2024	56.36	56.56	56.16	56.32	56.32	0.09%	936,245
Aug 26, 2024	56.23	56.57	56.10	56.27	56.27	0.11%	979,611
Aug 23, 2024	55.72	56.32	55.56	56.21	56.21	1.77%	2,181,368
Aug 22, 2024	55.17	55.29	54.90	55.23	55.23	0.02%	1,629,115
Aug 21, 2024	55.00	55.40	54.89	55.22	55.22	0.80%	1,911,594
Aug 20, 2024	54.64	54.89	54.53	54.78	54.78	0.48%	699,408
Aug 19, 2024	54.19	54.68	54.13	54.52	54.52	0.83%	1,362,582
Aug 16, 2024	54.09	54.33	53.93	54.07	54.07	0.09%	1,439,104
Aug 15, 2024	53.69	54.12	53.50	54.02	54.02	0.92%	1,327,328
Aug 14, 2024	53.43	53.94	53.15	53.53	53.53	-0.09%	1,622,709
Aug 13, 2024	52.92	53.58	52.91	53.58	53.58	2.68%	1,527,775
Aug 12, 2024	52.51	52.53	52.09	52.18	52.18	-0.36%	1,444,870
Aug 9, 2024	52.30	52.77	52.23	52.37	52.37	0.50%	1,874,677
Aug 8, 2024	51.81	52.41	51.68	52.11	52.11	0.60%	1,925,750
Aug 7, 2024	51.39	52.18	51.30	51.80	51.80	1.55%	1,720,274
Aug 6, 2024	50.59	51.31	50.47	51.01	51.01	-0.86%	1,597,781
Aug 5, 2024	52.04	52.17	51.43	51.45	51.45	-3.02%	1,848,925
Aug 2, 2024	53.24	53.42	52.20	53.05	53.05	2.69%	2,499,226
Aug 1, 2024	51.08	51.74	50.91	51.66	51.66	-0.29%	2,249,829
Jul 31, 2024	51.70	51.90	51.49	51.81	51.81	0.23%	1,787,840
Jul 30, 2024	51.93	51.95	51.37	51.69	51.69	-0.77%	1,889,150
Jul 29, 2024	51.99	52.13	51.37	52.09	52.09	-0.59%	2,927,264
Jul 26, 2024	52.67	52.85	52.37	52.40	52.40	-1.32%	1,994,568
Jul 25, 2024	52.70	53.37	52.56	53.10	53.10	3.71%	4,689,022
Jul 24, 2024	50.48	51.27	50.35	51.20	51.20	1.53%	2,122,264
Jul 23, 2024	50.57	50.58	50.23	50.43	50.43	-1.23%	1,140,842
Jul 22, 2024	50.97	51.27	50.87	51.06	51.06	0.87%	2,560,797
Jul 19, 2024	50.18	50.64	50.02	50.62	50.62	0.52%	2,087,312
Jul 18, 2024	50.38	50.57	50.22	50.36	50.36	0.30%	3,366,093
Jul 17, 2024	49.76	50.49	49.76	50.21	50.21	0.32%	1,918,571
Jul 16, 2024	50.02	50.24	49.85	50.05	50.05	-0.20%	1,531,545
Jul 15, 2024	50.94	50.95	50.12	50.15	50.15	-2.30%	1,913,174
Jul 12, 2024	51.39	51.76	51.21	51.33	51.33	0.23%	1,616,311
Jul 11, 2024	51.43	51.54	50.86	51.21	51.21	0.35%	1,785,787
Jul 10, 2024	50.36	51.08	50.32	51.03	51.03	1.92%	3,369,284
Jul 9, 2024	49.68	50.13	49.61	50.07	50.07	-0.34%	3,091,410
Jul 8, 2024	50.13	50.37	49.94	50.24	50.24	1.17%	2,636,525
Jul 5, 2024	49.39	49.77	48.99	49.66	49.66	1.64%	2,902,442
Jul 3, 2024	48.72	49.26	48.51	48.86	48.86	0.66%	1,662,340
Jul 2, 2024	48.85	48.85	48.45	48.54	48.54	-2.12%	2,653,909
Jul 1, 2024	49.38	49.67	49.24	49.59	49.59	2.21%	3,045,372
Jun 28, 2024	48.12	48.96	48.05	48.52	48.52	0.92%	3,048,949
Jun 27, 2024	48.40	48.42	47.85	48.08	48.08	-0.52%	1,097,152
Jun 26, 2024	48.22	48.90	48.19	48.33	48.33	-3.55%	4,095,634