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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$47.38$66.38995,800——
2012-12-28$46.68$65.40529,800——
2012-12-27$47.51$66.56947,400——
2012-12-26$47.32$66.30520,700——
2012-12-24$47.19$66.11329,600——
2012-12-21$47.60$66.691,070,900——
2012-12-20$47.43$66.451,100,300——
2012-12-19$46.74$65.481,511,100——
2012-12-18$47.63$66.731,794,500——
2012-12-17$46.84$65.621,784,800——
2012-12-14$47.02$65.881,473,200——
2012-12-13$46.90$65.711,354,500——
2012-12-12$46.66$65.371,978,000——
2012-12-11$46.91$65.722,106,400——
2012-12-10$46.22$64.751,655,700——
2012-12-07$46.32$64.89757,300——
2012-12-06$46.06$64.53692,400——
2012-12-05$45.80$64.171,290,700——
2012-12-04$45.41$63.62519,200——
2012-12-03$45.04$63.10923,300——
2012-11-30$44.62$62.511,682,400——
2012-11-29$45.05$63.121,303,400——
2012-11-28$44.61$62.501,188,100——
2012-11-27$44.39$62.191,390,600——
2012-11-26$44.66$62.571,043,100——
2012-11-23$44.87$62.86524,700——
2012-11-21$43.71$61.24965,800——
2012-11-20$43.86$61.451,052,300——
2012-11-19$43.27$60.622,196,700——
2012-11-16$42.60$59.681,530,300——
2012-11-15$42.73$59.86993,900——
2012-11-14$43.02$60.27748,100——
2012-11-13$43.46$60.891,474,300——
2012-11-12$43.58$61.061,053,700——
2012-11-09$43.44$60.861,899,100——
2012-11-08$42.84$60.021,820,000——
2012-11-07$43.35$60.732,346,200——
2012-11-06$44.68$62.601,602,500——
2012-11-05$43.62$61.11968,200——
2012-11-02$44.17$61.88928,700——
2012-11-01$44.86$62.852,118,400——
2012-10-31$43.85$61.432,325,500——
2012-10-26$44.02$61.671,964,700——
2012-10-25$44.01$61.662,191,100——
2012-10-24$42.82$59.991,460,300——
2012-10-23$43.12$60.412,478,100——
2012-10-22$44.36$62.151,589,900——
2012-10-19$44.55$62.411,533,400——
2012-10-18$45.59$63.872,247,300——
2012-10-17$45.08$63.161,225,800——
2012-10-16$45.19$63.311,938,700——
2012-10-15$43.64$61.141,247,400——
2012-10-12$43.11$60.40758,600——
2012-10-11$42.95$60.171,172,500——
2012-10-10$42.75$59.891,763,900——
2012-10-09$43.08$60.361,733,000——
2012-10-08$44.23$61.971,219,700——
2012-10-05$44.64$62.541,254,900——
2012-10-04$44.23$61.971,399,200——
2012-10-03$43.90$61.501,158,200——
2012-10-02$44.02$61.671,433,600——
2012-10-01$43.97$61.602,315,300——
2012-09-28$43.06$60.333,406,900——
2012-09-27$44.50$62.343,454,900——
2012-09-26$43.55$61.011,788,900——
2012-09-25$44.20$61.923,011,900——
2012-09-24$44.36$62.151,287,800——
2012-09-21$44.61$62.501,738,200——
2012-09-20$44.11$61.802,092,300——
2012-09-19$44.22$61.953,278,700——
2012-09-18$43.76$61.311,726,800——
2012-09-17$43.68$61.201,683,300——
2012-09-14$43.81$61.387,479,200——
2012-09-13$43.72$61.252,351,000——
2012-09-12$43.26$60.613,171,500——
2012-09-11$43.18$60.503,633,000——
2012-09-10$41.70$58.421,064,500——
2012-09-07$42.40$59.402,646,500——
2012-09-06$42.28$59.233,040,100——
2012-09-05$40.98$57.411,477,400——
2012-09-04$40.78$57.131,056,700——
2012-08-31$40.95$57.371,499,300——
2012-08-30$40.49$56.731,655,800——
2012-08-29$40.90$57.30901,700——
2012-08-28$41.00$57.441,339,700——
2012-08-27$40.83$57.201,172,200——
2012-08-24$40.89$57.291,253,100——
2012-08-23$40.64$56.941,956,800——
2012-08-22$41.16$57.672,441,600——
2012-08-21$41.56$58.233,528,600——
2012-08-20$41.30$57.862,405,500——
2012-08-17$41.13$57.622,422,000——
2012-08-16$41.96$58.793,622,800——
2012-08-15$42.21$59.141,887,800——
2012-08-14$41.64$58.341,274,000——
2012-08-13$41.48$58.111,111,600——
2012-08-10$41.60$58.281,120,600——
2012-08-09$41.43$58.041,959,900——
2012-08-08$41.68$58.392,613,500——
2012-08-07$42.21$59.141,869,000——
2012-08-06$41.61$58.301,691,900——
2012-08-03$41.56$58.233,442,100——
2012-08-02$40.02$56.073,231,500——
2012-08-01$40.45$56.671,753,100——
2012-07-31$40.64$56.942,439,400——
2012-07-30$40.36$56.542,298,800——
2012-07-27$40.48$56.714,150,000——
2012-07-26$39.14$54.845,604,800——
2012-07-25$37.85$53.034,450,600——
2012-07-24$36.96$51.783,714,500——
2012-07-23$37.55$52.613,038,400——
2012-07-20$38.08$53.355,161,900——
2012-07-19$38.63$54.123,516,300——
2012-07-18$38.59$54.064,750,500——
2012-07-17$37.64$52.731,786,700——
2012-07-16$37.39$52.381,648,400——
2012-07-13$37.10$51.981,236,700——
2012-07-12$36.81$51.571,640,000——
2012-07-11$36.91$51.711,695,500——
2012-07-10$36.81$51.572,245,100——
2012-07-09$37.27$52.222,061,300——
2012-07-06$36.89$51.681,809,300——
2012-07-05$37.04$51.892,918,800——
2012-07-03$38.24$53.575,406,700——
2012-07-02$38.02$53.276,835,400——
2012-06-29$37.78$52.939,520,500——
2012-06-28$36.17$50.674,928,900——
2012-06-27$36.09$50.563,182,500——
2012-06-26$36.02$50.462,603,200——
2012-06-25$35.78$50.131,607,900——
2012-06-22$36.33$50.904,611,400——
2012-06-21$36.07$50.533,218,200——
2012-06-20$36.46$51.083,191,200——
2012-06-19$36.65$51.354,546,000——
2012-06-18$35.47$49.692,183,800——
2012-06-15$35.49$49.722,198,000——
2012-06-14$35.07$49.132,050,900——
2012-06-13$34.76$48.702,838,700——
2012-06-12$34.76$48.703,069,000——
2012-06-11$34.19$47.901,824,300——
2012-06-08$34.43$48.241,446,700——
2012-06-07$34.11$47.792,020,500——
2012-06-06$34.39$48.182,983,300——
2012-06-05$33.96$47.582,669,600——
2012-06-04$33.81$47.373,040,800——
2012-06-01$33.44$46.854,630,600——
2012-05-31$34.03$47.682,213,200——
2012-05-30$33.76$47.303,760,600——
2012-05-29$34.51$48.352,139,200——
2012-05-25$34.31$48.073,713,900——
2012-05-24$34.23$47.963,096,700——
2012-05-23$34.10$47.773,900,000——
2012-05-22$34.92$48.924,672,300——
2012-05-21$34.78$48.736,339,900——
2012-05-18$34.19$47.904,167,400——
2012-05-17$34.17$47.879,295,600——
2012-05-16$34.29$48.0412,481,000——
2012-05-15$34.60$48.473,472,500——
2012-05-14$35.12$49.202,833,300——
2012-05-11$35.92$50.325,078,900——
2012-05-10$35.79$50.143,515,800——
2012-05-09$35.92$50.322,572,900——
2012-05-08$36.13$50.622,762,200——
2012-05-07$36.34$50.913,034,400——
2012-05-04$37.80$50.506,174,400——
2012-05-03$38.51$51.452,294,500——
2012-05-02$38.49$51.423,367,900——
2012-05-01$38.34$51.221,720,700——
2012-04-30$38.18$51.012,443,200——
2012-04-27$38.60$51.574,191,700——
2012-04-26$37.74$50.424,402,200——
2012-04-25$37.55$50.163,290,500——
2012-04-24$37.27$49.796,469,800——
2012-04-23$36.63$48.937,071,800——
2012-04-20$37.30$49.837,990,300——
2012-04-19$36.80$49.169,832,600——
2012-04-18$36.98$49.406,403,000——
2012-04-17$37.25$49.763,405,900——
2012-04-16$36.55$48.833,158,500——
2012-04-13$36.21$48.374,263,600——
2012-04-12$36.82$49.193,979,900——
2012-04-11$36.51$48.776,941,300——
2012-04-10$36.21$48.374,731,600——
2012-04-09$37.02$49.462,792,900——
2012-04-05$37.13$49.604,867,500——
2012-04-04$37.68$50.344,716,100——
2012-04-03$38.60$51.572,267,700——
2012-04-02$39.29$52.492,277,600——
2012-03-30$38.75$51.772,344,600——
2012-03-29$38.39$51.292,461,600——
2012-03-28$38.79$51.823,567,500——
2012-03-27$38.80$51.832,350,900——
2012-03-26$38.82$51.862,103,700——
2012-03-23$38.31$51.181,287,200——
2012-03-22$38.45$51.371,860,100——
2012-03-21$38.68$51.671,824,800——
2012-03-20$38.76$51.781,649,300——
2012-03-19$38.92$51.991,287,600——
2012-03-16$38.90$51.971,888,800——
2012-03-15$38.83$51.871,829,100——
2012-03-14$38.51$51.451,827,600——
2012-03-13$38.65$51.631,582,100——
2012-03-12$38.19$51.02980,400——
2012-03-09$38.08$50.871,369,000——
2012-03-08$38.15$50.972,627,300——
2012-03-07$37.21$49.712,342,900——
2012-03-06$36.95$49.364,646,100——
2012-03-05$38.02$50.791,482,300——
2012-03-02$37.83$50.541,493,200——
2012-03-01$38.08$50.873,936,100——
2012-02-29$37.03$49.472,809,100——
2012-02-28$37.57$50.192,098,900——
2012-02-27$37.51$50.111,530,300——
2012-02-24$37.83$50.542,129,600——
2012-02-23$37.75$50.432,718,800——
2012-02-22$36.96$49.383,044,600——
2012-02-21$37.29$49.821,707,100——
2012-02-17$37.18$49.672,413,500——
2012-02-16$37.11$49.582,555,700——
2012-02-15$36.94$49.351,891,500——
2012-02-14$37.07$49.522,080,900——
2012-02-13$37.57$50.191,620,200——
2012-02-10$37.23$49.742,166,200——
2012-02-09$37.41$49.982,810,700——
2012-02-08$37.14$49.626,491,800——
2012-02-07$37.54$50.153,689,500——
2012-02-06$36.71$49.042,791,000——
2012-02-03$36.73$49.073,520,200——
2012-02-02$36.70$49.032,550,200——
2012-02-01$36.87$49.263,250,400——
2012-01-31$37.13$49.603,288,000——
2012-01-30$37.02$49.463,477,500——
2012-01-27$36.96$49.382,280,400——
2012-01-26$36.95$49.363,367,500——
2012-01-25$36.64$48.953,802,500——
2012-01-24$36.29$48.482,910,200——
2012-01-23$36.01$48.112,729,200——
2012-01-20$36.07$48.195,226,000——
2012-01-19$36.18$48.334,736,600——
2012-01-18$36.35$48.564,483,000——
2012-01-17$35.77$47.794,130,700——
2012-01-13$35.32$47.182,660,900——
2012-01-12$35.75$47.763,155,900——
2012-01-11$35.84$47.883,515,900——
2012-01-10$36.26$48.443,235,000——
2012-01-09$35.79$47.813,766,100——
2012-01-06$35.92$47.9910,796,200——
2012-01-05$35.73$47.734,318,800——
2012-01-04$36.50$48.762,943,700——
2012-01-03$37.23$49.743,183,400——