NASDAQ:SNY | Historical Stock Price | Sanofi

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$22.16$31.94$46.04$66.36$95.65$137.862002-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$40.05$41.49446,600——
2004-12-30$40.45$41.90385,600——
2004-12-29$40.28$41.73392,300——
2004-12-28$40.22$41.67517,900——
2004-12-27$40.18$41.62449,300——
2004-12-23$39.74$41.17535,600——
2004-12-22$39.27$40.68715,000——
2004-12-21$39.24$40.651,447,700——
2004-12-20$38.81$40.21873,700——
2004-12-17$37.82$39.181,020,400——
2004-12-16$38.50$39.881,097,700——
2004-12-15$38.23$39.60510,700——
2004-12-14$38.04$39.41961,900——
2004-12-13$38.15$39.52630,800——
2004-12-10$37.10$38.43809,500——
2004-12-09$37.95$39.31453,300——
2004-12-08$38.13$39.50652,400——
2004-12-07$38.48$39.86622,400——
2004-12-06$38.34$39.72682,100——
2004-12-03$37.97$39.34464,100——
2004-12-02$37.93$39.29696,600——
2004-12-01$38.03$39.40441,700——
2004-11-30$37.76$39.12624,700——
2004-11-29$38.11$39.48426,400——
2004-11-26$37.90$39.26177,400——
2004-11-24$37.61$38.96571,600——
2004-11-23$37.56$38.91897,900——
2004-11-22$37.64$38.99557,200——
2004-11-19$37.63$38.98654,100——
2004-11-18$38.22$39.59731,800——
2004-11-17$38.93$40.331,145,200——
2004-11-16$38.24$39.61647,100——
2004-11-15$38.60$39.991,153,400——
2004-11-12$38.73$40.12776,500——
2004-11-11$38.40$39.781,408,600——
2004-11-10$37.80$39.162,715,600——
2004-11-09$38.20$39.573,547,000——
2004-11-08$38.13$39.50764,500——
2004-11-05$38.95$40.351,417,500——
2004-11-04$37.52$38.87530,400——
2004-11-03$36.79$38.11957,900——
2004-11-02$37.15$38.49497,900——
2004-11-01$36.52$37.83674,500——
2004-10-29$36.50$37.81384,500——
2004-10-28$36.94$38.27398,800——
2004-10-27$36.71$38.03954,500——
2004-10-26$35.55$36.83347,100——
2004-10-25$35.25$36.52191,300——
2004-10-22$35.64$36.92484,300——
2004-10-21$35.85$37.14522,000——
2004-10-20$36.15$37.45602,400——
2004-10-19$35.94$37.23388,300——
2004-10-18$35.64$36.92538,800——
2004-10-15$35.95$37.24669,000——
2004-10-14$35.21$36.48998,400——
2004-10-13$35.63$36.91357,600——
2004-10-12$35.20$36.47554,200——
2004-10-11$35.72$37.00637,500——
2004-10-08$35.78$37.07300,400——
2004-10-07$35.81$37.10705,400——
2004-10-06$36.43$37.741,141,600——
2004-10-05$37.14$38.48706,100——
2004-10-04$36.78$38.10359,800——
2004-10-01$36.91$38.24689,800——
2004-09-30$36.61$37.931,405,300——
2004-09-29$36.50$37.81803,800——
2004-09-28$35.96$37.25753,200——
2004-09-27$35.24$36.51457,600——
2004-09-24$34.89$36.11720,000——
2004-09-23$35.06$36.29789,800——
2004-09-22$35.10$36.33630,200——
2004-09-21$35.45$36.69582,500——
2004-09-20$34.83$36.05527,600——
2004-09-17$35.06$36.29332,000——
2004-09-16$34.90$36.12180,300——
2004-09-15$34.85$36.07783,000——
2004-09-14$35.25$36.49625,100——
2004-09-13$34.71$35.93452,700——
2004-09-10$34.75$35.97540,300——
2004-09-09$34.33$35.531,058,700——
2004-09-08$34.26$35.46933,400——
2004-09-07$34.11$35.311,286,400——
2004-09-03$35.29$36.53672,400——
2004-09-02$35.35$36.59567,500——
2004-09-01$35.48$36.72683,000——
2004-08-31$35.60$36.851,260,400——
2004-08-30$36.68$37.971,533,400——
2004-08-27$35.34$36.58802,500——
2004-08-26$35.41$36.652,491,900——
2004-08-25$34.79$36.01140,000——
2004-08-24$34.49$35.70207,400——
2004-08-23$34.71$35.93327,000——
2004-08-20$34.67$35.89202,100——
2004-08-19$34.50$35.711,045,800——
2004-08-18$34.41$35.62223,200——
2004-08-17$34.45$35.66164,700——
2004-08-16$34.70$35.92101,500——
2004-08-13$34.33$35.53114,900——
2004-08-12$33.95$35.14457,200——
2004-08-11$34.17$35.37105,800——
2004-08-10$33.94$35.13405,500——
2004-08-09$33.51$34.68351,700——
2004-08-06$33.69$34.87188,800——
2004-08-05$33.41$34.58181,400——
2004-08-04$33.58$34.76115,400——
2004-08-03$33.36$34.53118,400——
2004-08-02$33.31$34.48239,500——
2004-07-30$33.05$34.21393,400——
2004-07-29$32.85$34.001,250,800——
2004-07-28$32.07$33.19251,400——
2004-07-27$32.01$33.13672,800——
2004-07-26$32.85$34.00172,200——
2004-07-23$33.10$34.26173,500——
2004-07-22$33.82$35.01242,200——
2004-07-21$33.67$34.85169,200——
2004-07-20$33.64$34.82223,100——
2004-07-19$33.20$34.363,203,900——
2004-07-16$33.15$34.31165,200——
2004-07-15$33.36$34.53143,700——
2004-07-14$33.55$34.73772,900——
2004-07-13$33.43$34.60851,300——
2004-07-12$33.67$34.85253,200——
2004-07-09$33.22$34.381,195,600——
2004-07-08$33.00$34.16309,500——
2004-07-07$32.60$33.74242,300——
2004-07-06$32.03$33.15248,600——
2004-07-02$32.16$33.29194,900——
2004-07-01$32.10$33.23363,500——
2004-06-30$31.99$33.11540,500——
2004-06-29$31.83$32.95123,800——
2004-06-28$31.80$32.92906,300——
2004-06-25$31.94$33.06164,400——
2004-06-24$31.85$32.97126,700——
2004-06-23$31.96$33.08109,700——
2004-06-22$31.98$33.10259,900——
2004-06-21$31.96$33.08172,100——
2004-06-18$32.10$33.23293,700——
2004-06-17$31.89$33.01144,400——
2004-06-16$32.60$33.74156,200——
2004-06-15$32.62$33.76172,100——
2004-06-14$32.11$33.24336,700——
2004-06-10$32.81$33.9686,700——
2004-06-09$32.50$33.64406,600——
2004-06-08$33.55$34.73352,300——
2004-06-07$33.80$34.99210,100——
2004-06-04$33.03$34.19171,100——
2004-06-03$32.41$33.55158,900——
2004-06-02$32.76$33.91203,700——
2004-06-01$32.60$33.74221,200——
2004-05-28$33.17$34.33516,800——
2004-05-27$33.52$34.70407,200——
2004-05-26$32.63$33.77318,200——
2004-05-25$32.66$33.812,646,200——
2004-05-24$31.91$33.03148,400——
2004-05-21$31.85$32.97139,100——
2004-05-20$31.74$32.8590,100——
2004-05-19$32.07$33.19127,400——
2004-05-18$31.82$32.94361,600——
2004-05-17$31.69$32.80163,500——
2004-05-14$31.78$32.89141,700——
2004-05-13$31.35$32.4599,200——
2004-05-12$31.56$32.67162,500——
2004-05-11$31.33$32.43111,700——
2004-05-10$31.29$32.39139,700——
2004-05-07$31.98$33.102,241,800——
2004-05-06$31.75$32.863,842,000——
2004-05-05$31.80$32.92341,600——
2004-05-04$31.08$32.17394,900——
2004-05-03$31.00$32.09403,300——
2004-04-30$31.10$32.19688,600——
2004-04-29$30.50$30.971,015,300——
2004-04-28$29.36$29.81987,300——
2004-04-27$30.63$31.10488,000——
2004-04-26$30.79$31.261,621,400——
2004-04-23$32.83$33.33323,100——
2004-04-22$33.36$33.87759,200——
2004-04-21$32.46$32.96528,700——
2004-04-20$31.95$32.44242,700——
2004-04-19$32.65$33.15180,200——
2004-04-16$32.69$33.19201,400——
2004-04-15$32.56$33.06219,600——
2004-04-14$32.19$32.69194,300——
2004-04-13$32.15$32.6475,400——
2004-04-12$32.56$33.0646,900——
2004-04-08$32.65$33.1556,300——
2004-04-07$32.41$32.91179,100——
2004-04-06$32.60$33.1074,300——
2004-04-05$33.05$33.5690,700——
2004-04-02$33.32$33.83363,500——
2004-04-01$33.08$33.59387,200——
2004-03-31$32.67$33.1795,400——
2004-03-30$32.30$32.8085,300——
2004-03-29$32.62$33.12122,900——
2004-03-26$32.71$33.21408,300——
2004-03-25$32.94$33.45444,300——
2004-03-24$33.06$33.57230,300——
2004-03-23$34.00$34.52173,700——
2004-03-22$34.01$34.53175,400——
2004-03-19$34.05$34.57249,800——
2004-03-18$34.28$34.81110,300——
2004-03-17$34.30$34.83117,000——
2004-03-16$34.18$34.71116,200——
2004-03-15$34.16$34.69259,700——
2004-03-12$35.39$35.93759,400——
2004-03-11$33.94$34.46323,100——
2004-03-10$34.38$34.91996,800——
2004-03-09$34.53$35.06164,900——
2004-03-08$34.06$34.5846,300——
2004-03-05$34.43$34.9679,800——
2004-03-04$33.75$34.2770,500——
2004-03-03$33.62$34.141,746,500——
2004-03-02$34.09$34.6196,300——
2004-03-01$34.60$35.1372,300——
2004-02-27$34.30$34.8340,400——
2004-02-26$34.35$34.88459,800——
2004-02-25$34.41$34.94909,100——
2004-02-24$34.46$34.99345,000——
2004-02-23$35.30$35.84317,100——
2004-02-20$35.22$35.76441,600——
2004-02-19$36.32$36.88401,800——
2004-02-18$35.52$36.07776,700——
2004-02-17$35.93$36.48250,600——
2004-02-13$35.30$35.8461,100——
2004-02-12$35.50$36.0585,600——
2004-02-11$36.49$37.0585,000——
2004-02-10$36.27$36.83112,500——
2004-02-09$36.13$36.6988,300——
2004-02-06$36.86$37.43110,100——
2004-02-05$36.21$36.77202,100——
2004-02-04$35.08$35.6297,300——
2004-02-03$34.93$35.47100,800——
2004-02-02$34.85$35.39491,500——
2004-01-30$35.66$36.211,147,300——
2004-01-29$34.06$34.58193,600——
2004-01-28$34.62$35.15119,300——
2004-01-27$34.59$35.12335,200——
2004-01-26$34.30$34.83781,900——
2004-01-23$37.01$37.58512,400——
2004-01-22$39.85$40.46146,700——
2004-01-21$38.11$38.7099,100——
2004-01-20$37.35$37.92213,600——
2004-01-16$37.10$37.67118,000——
2004-01-15$36.30$36.8669,500——
2004-01-14$36.63$37.1953,500——
2004-01-13$36.29$36.8573,000——
2004-01-12$36.40$36.96184,400——
2004-01-09$36.75$37.32335,000——
2004-01-08$37.09$37.6661,900——
2004-01-07$37.65$38.2369,000——
2004-01-06$37.92$38.50126,300——
2004-01-05$38.40$38.9992,700——
2004-01-02$38.06$38.6523,500——