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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.20$91.79499,300——
2019-12-30$50.19$91.77947,900——
2019-12-27$50.86$93.001,016,800——
2019-12-26$50.30$91.97967,900——
2019-12-24$50.41$92.17453,000——
2019-12-23$50.31$91.991,443,000——
2019-12-20$50.55$92.434,263,100——
2019-12-19$50.43$92.212,787,200——
2019-12-18$50.37$92.103,663,300——
2019-12-17$50.19$91.773,872,500——
2019-12-16$50.47$92.282,772,000——
2019-12-13$49.79$91.043,171,300——
2019-12-12$49.51$90.534,666,600——
2019-12-11$49.01$89.612,358,000——
2019-12-10$48.09$87.9310,369,300——
2019-12-09$45.30$82.832,058,900——
2019-12-06$46.03$84.161,188,900——
2019-12-05$46.08$84.262,279,200——
2019-12-04$46.61$85.223,859,000——
2019-12-03$45.55$83.291,906,300——
2019-12-02$45.82$83.781,091,900——
2019-11-29$46.68$85.35590,600——
2019-11-27$46.38$84.801,300,800——
2019-11-26$46.57$85.151,565,600——
2019-11-25$46.90$85.751,593,000——
2019-11-22$46.52$85.061,960,100——
2019-11-21$47.17$86.252,023,500——
2019-11-20$45.95$84.02867,200——
2019-11-19$46.22$84.51818,400——
2019-11-18$46.71$85.411,118,200——
2019-11-15$46.11$84.312,200,400——
2019-11-14$45.02$82.321,888,900——
2019-11-13$45.62$83.41805,900——
2019-11-12$46.05$84.201,441,300——
2019-11-11$45.86$83.85984,500——
2019-11-08$45.86$83.851,914,800——
2019-11-07$45.48$83.16829,600——
2019-11-06$46.15$84.384,134,900——
2019-11-05$45.64$83.45970,500——
2019-11-04$45.83$83.801,403,500——
2019-11-01$45.64$83.451,281,900——
2019-10-31$46.08$84.262,804,300——
2019-10-30$47.46$86.781,265,100——
2019-10-29$46.74$85.46729,100——
2019-10-28$46.40$84.84836,900——
2019-10-25$46.36$84.771,024,000——
2019-10-24$46.38$84.80883,300——
2019-10-23$45.77$83.69873,100——
2019-10-22$45.32$82.871,262,900——
2019-10-21$45.94$84.001,323,000——
2019-10-18$46.17$84.421,112,200——
2019-10-17$46.50$85.02824,900——
2019-10-16$45.74$83.63606,900——
2019-10-15$45.56$83.30659,700——
2019-10-14$44.89$82.08670,200——
2019-10-11$44.95$82.19700,100——
2019-10-10$44.84$81.99776,400——
2019-10-09$44.96$82.21627,000——
2019-10-08$44.99$82.26563,300——
2019-10-07$45.19$82.63828,000——
2019-10-04$45.42$83.051,280,200——
2019-10-03$44.67$81.681,078,900——
2019-10-02$44.25$80.911,866,800——
2019-10-01$45.18$82.613,729,800——
2019-09-30$46.33$84.711,751,000——
2019-09-27$46.26$84.581,854,700——
2019-09-26$46.63$85.264,297,300——
2019-09-25$46.50$85.023,775,900——
2019-09-24$46.64$85.282,769,900——
2019-09-23$46.21$84.491,750,600——
2019-09-20$46.46$84.953,554,500——
2019-09-19$44.92$82.13993,700——
2019-09-18$44.41$81.201,655,800——
2019-09-17$44.30$81.001,830,600——
2019-09-16$43.60$79.721,263,100——
2019-09-13$43.71$79.922,063,000——
2019-09-12$43.80$80.091,773,100——
2019-09-11$43.53$79.591,208,900——
2019-09-10$43.56$79.651,287,400——
2019-09-09$43.79$80.071,251,200——
2019-09-06$44.92$82.13932,100——
2019-09-05$44.78$81.88756,900——
2019-09-04$44.73$81.791,425,600——
2019-09-03$44.40$81.181,490,500——
2019-08-30$42.95$78.531,473,600——
2019-08-29$42.91$78.462,364,800——
2019-08-28$43.02$78.661,016,700——
2019-08-27$42.95$78.53910,800——
2019-08-26$42.76$78.19553,400——
2019-08-23$42.58$77.86713,300——
2019-08-22$42.57$77.84979,300——
2019-08-21$43.20$78.991,075,700——
2019-08-20$42.60$77.891,742,100——
2019-08-19$42.73$78.131,117,700——
2019-08-16$42.02$76.83973,000——
2019-08-15$41.65$76.16995,900——
2019-08-14$41.75$76.341,067,100——
2019-08-13$42.10$76.98942,400——
2019-08-12$41.41$75.72529,000——
2019-08-09$41.57$76.01646,400——
2019-08-08$41.74$76.32816,200——
2019-08-07$40.81$74.62970,800——
2019-08-06$40.70$74.42731,300——
2019-08-05$40.34$73.761,083,900——
2019-08-02$41.31$75.531,028,300——
2019-08-01$41.85$76.521,374,200——
2019-07-31$41.70$76.25953,900——
2019-07-30$42.07$76.921,362,400——
2019-07-29$43.03$78.682,335,500——
2019-07-26$42.36$77.451,251,400——
2019-07-25$42.03$76.851,832,400——
2019-07-24$42.40$77.531,617,700——
2019-07-23$42.61$77.911,662,800——
2019-07-22$42.18$77.122,286,700——
2019-07-19$41.95$76.703,381,300——
2019-07-18$41.95$76.701,862,900——
2019-07-17$41.57$76.01714,900——
2019-07-16$41.83$76.481,170,400——
2019-07-15$41.65$76.162,610,600——
2019-07-12$41.28$75.482,432,900——
2019-07-11$42.36$77.451,355,600——
2019-07-10$43.25$79.081,073,200——
2019-07-09$43.27$79.121,306,100——
2019-07-08$42.99$78.611,582,500——
2019-07-05$43.38$79.32870,500——
2019-07-03$44.00$80.451,231,600——
2019-07-02$43.71$79.921,557,400——
2019-07-01$43.57$79.671,152,200——
2019-06-28$43.27$79.121,803,800——
2019-06-27$43.10$78.811,072,600——
2019-06-26$43.15$78.90751,200——
2019-06-25$43.49$79.521,199,700——
2019-06-24$43.84$80.16647,100——
2019-06-21$44.15$80.732,076,300——
2019-06-20$43.94$80.341,171,300——
2019-06-19$44.08$80.603,178,700——
2019-06-18$43.11$78.831,264,900——
2019-06-17$42.65$77.983,467,100——
2019-06-14$42.47$77.652,957,500——
2019-06-13$42.68$78.042,181,700——
2019-06-12$43.26$79.104,236,200——
2019-06-11$42.96$78.553,717,200——
2019-06-10$43.61$79.744,573,300——
2019-06-07$44.21$80.844,773,300——
2019-06-06$41.91$76.631,381,100——
2019-06-05$41.52$75.92896,300——
2019-06-04$41.44$75.77585,200——
2019-06-03$41.10$75.15842,500——
2019-05-31$40.43$73.92607,100——
2019-05-30$40.82$74.64844,500——
2019-05-29$40.82$74.64941,800——
2019-05-28$41.37$75.641,205,800——
2019-05-24$42.28$77.311,194,300——
2019-05-23$42.11$77.00761,100——
2019-05-22$42.09$76.961,438,200——
2019-05-21$41.18$75.30509,800——
2019-05-20$41.43$75.75763,100——
2019-05-17$41.90$76.611,407,200——
2019-05-16$41.66$76.17380,000——
2019-05-15$41.38$75.66356,100——
2019-05-14$41.05$75.06616,300——
2019-05-13$41.05$75.061,001,000——
2019-05-10$41.09$75.131,473,800——
2019-05-09$41.36$75.63770,900——
2019-05-08$41.13$75.20702,100——
2019-05-07$41.12$75.191,087,600——
2019-05-06$43.41$76.191,535,900——
2019-05-03$43.68$76.67527,100——
2019-05-02$43.36$76.111,205,800——
2019-05-01$43.41$76.19723,500——
2019-04-30$43.73$76.762,704,300——
2019-04-29$43.35$76.092,797,300——
2019-04-26$42.62$74.811,781,300——
2019-04-25$41.21$72.332,048,500——
2019-04-24$41.48$72.81531,600——
2019-04-23$41.71$73.21995,800——
2019-04-22$41.35$72.58604,100——
2019-04-18$41.31$72.511,575,700——
2019-04-17$41.09$72.121,076,800——
2019-04-16$41.75$73.281,185,900——
2019-04-15$42.63$74.821,346,100——
2019-04-12$42.61$74.791,214,400——
2019-04-11$43.30$76.00527,600——
2019-04-10$43.83$76.931,368,700——
2019-04-09$44.04$77.30431,500——
2019-04-08$44.23$77.63438,300——
2019-04-05$43.99$77.21634,000——
2019-04-04$44.14$77.48909,100——
2019-04-03$44.11$77.42628,700——
2019-04-02$44.15$77.49999,400——
2019-04-01$44.30$77.76415,500——
2019-03-29$44.28$77.721,291,000——
2019-03-28$44.26$77.69596,200——
2019-03-27$43.79$76.86659,700——
2019-03-26$44.19$77.56702,800——
2019-03-25$43.95$77.14650,300——
2019-03-22$44.26$77.692,748,800——
2019-03-21$45.43$79.74905,200——
2019-03-20$45.41$79.701,541,600——
2019-03-19$45.14$79.23999,800——
2019-03-18$44.91$78.83816,200——
2019-03-15$45.09$79.141,225,700——
2019-03-14$44.33$77.811,103,700——
2019-03-13$44.09$77.391,598,700——
2019-03-12$43.55$76.44562,700——
2019-03-11$43.48$76.321,124,000——
2019-03-08$42.91$75.321,632,200——
2019-03-07$42.96$75.402,041,700——
2019-03-06$43.31$76.021,656,200——
2019-03-05$43.12$75.681,846,800——
2019-03-04$42.50$74.601,003,000——
2019-03-01$42.15$73.981,255,100——
2019-02-28$41.60$73.02947,800——
2019-02-27$41.31$72.51472,300——
2019-02-26$41.38$72.63863,400——
2019-02-25$40.83$71.671,120,200——
2019-02-22$41.18$72.28772,000——
2019-02-21$41.33$72.541,329,700——
2019-02-20$42.15$73.98526,100——
2019-02-19$42.22$74.11973,400——
2019-02-15$42.55$74.68773,700——
2019-02-14$41.56$72.95782,200——
2019-02-13$41.62$73.051,310,500——
2019-02-12$42.72$74.98537,600——
2019-02-11$42.33$74.30562,700——
2019-02-08$42.64$74.84936,600——
2019-02-07$42.51$74.611,443,100——
2019-02-06$43.39$76.161,153,000——
2019-02-05$43.60$76.53675,500——
2019-02-04$43.75$76.79726,500——
2019-02-01$43.26$75.93718,800——
2019-01-31$43.45$76.26847,500——
2019-01-30$43.02$75.511,338,300——
2019-01-29$42.64$74.84731,900——
2019-01-28$41.92$73.58881,700——
2019-01-25$41.77$73.32818,700——
2019-01-24$41.22$72.351,106,300——
2019-01-23$41.62$73.05743,400——
2019-01-22$41.49$72.821,347,100——
2019-01-18$41.48$72.81759,400——
2019-01-17$42.05$73.81401,400——
2019-01-16$42.21$74.09519,700——
2019-01-15$42.24$74.14876,200——
2019-01-14$41.65$73.10725,800——
2019-01-11$42.44$74.49755,100——
2019-01-10$42.83$75.18652,100——
2019-01-09$42.75$75.04818,700——
2019-01-08$42.77$75.07976,500——
2019-01-07$42.22$74.11854,000——
2019-01-04$42.82$75.161,511,000——
2019-01-03$42.44$74.491,722,100——
2019-01-02$42.86$75.231,058,500——