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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.59$92.142,751,400——
2020-12-30$48.36$91.711,545,400——
2020-12-29$48.26$91.521,299,600——
2020-12-28$47.93$90.891,018,600——
2020-12-24$47.45$89.98478,900——
2020-12-23$47.58$90.23656,500——
2020-12-22$47.81$90.661,330,200——
2020-12-21$47.02$89.163,630,200——
2020-12-18$48.12$91.253,041,800——
2020-12-17$47.48$90.041,665,500——
2020-12-16$47.11$89.332,016,600——
2020-12-15$46.29$87.782,147,500——
2020-12-14$46.69$88.542,037,900——
2020-12-11$47.83$90.703,167,800——
2020-12-10$49.74$94.321,001,400——
2020-12-09$49.61$94.081,782,500——
2020-12-08$49.63$94.111,383,500——
2020-12-07$49.90$94.631,399,500——
2020-12-04$51.03$96.77934,000——
2020-12-03$50.11$95.02801,600——
2020-12-02$50.62$95.99769,700——
2020-12-01$50.93$96.58981,900——
2020-11-30$50.20$95.191,223,900——
2020-11-27$51.13$96.96474,200——
2020-11-25$50.20$95.191,188,300——
2020-11-24$49.92$94.66794,100——
2020-11-23$49.85$94.532,653,900——
2020-11-20$50.52$95.801,778,800——
2020-11-19$50.88$96.48646,800——
2020-11-18$50.50$95.761,068,900——
2020-11-17$50.27$95.33683,200——
2020-11-16$50.67$96.09737,100——
2020-11-13$51.01$96.731,321,400——
2020-11-12$51.04$96.792,907,300——
2020-11-11$51.62$97.891,282,300——
2020-11-10$50.17$95.14960,600——
2020-11-09$49.63$94.111,049,100——
2020-11-06$49.25$93.392,290,600——
2020-11-05$50.33$95.441,239,600——
2020-11-04$50.59$95.932,026,100——
2020-11-03$47.55$90.171,484,100——
2020-11-02$46.41$88.011,283,100——
2020-10-30$45.30$85.901,469,100——
2020-10-29$45.51$86.302,129,300——
2020-10-28$46.14$87.502,183,100——
2020-10-27$47.40$89.881,410,100——
2020-10-26$49.13$93.17813,900——
2020-10-23$49.33$93.54728,000——
2020-10-22$48.93$92.79841,400——
2020-10-21$49.17$93.241,444,400——
2020-10-20$49.88$94.59428,200——
2020-10-19$50.14$95.08787,900——
2020-10-16$50.27$95.33777,900——
2020-10-15$49.96$94.741,351,800——
2020-10-14$51.14$96.982,731,100——
2020-10-13$51.47$97.60699,600——
2020-10-12$51.08$96.86520,100——
2020-10-09$50.81$96.35769,900——
2020-10-08$50.36$95.50872,400——
2020-10-07$49.50$93.87748,600——
2020-10-06$49.73$94.302,639,600——
2020-10-05$50.98$96.67639,100——
2020-10-02$50.48$95.73534,700——
2020-10-01$49.96$94.741,206,400——
2020-09-30$50.17$95.141,000,700——
2020-09-29$50.50$95.76586,300——
2020-09-28$51.00$96.71650,500——
2020-09-25$50.78$96.29714,600——
2020-09-24$50.79$96.31900,600——
2020-09-23$50.61$95.971,425,400——
2020-09-22$49.86$94.551,014,600——
2020-09-21$50.85$96.43589,700——
2020-09-18$52.44$99.44680,300——
2020-09-17$52.07$98.74420,000——
2020-09-16$51.81$98.25523,100——
2020-09-15$52.54$99.63525,700——
2020-09-14$51.68$98.00960,900——
2020-09-11$51.88$98.38998,800——
2020-09-10$50.70$96.14796,300——
2020-09-09$51.63$97.911,280,900——
2020-09-08$50.38$95.541,543,600——
2020-09-04$49.47$93.811,097,300——
2020-09-03$49.78$94.40923,200——
2020-09-02$50.47$95.71709,900——
2020-09-01$49.94$94.701,350,300——
2020-08-31$50.58$95.92690,600——
2020-08-28$50.20$95.191,559,300——
2020-08-27$50.76$96.261,208,300——
2020-08-26$51.65$97.94845,100——
2020-08-25$51.73$98.10682,600——
2020-08-24$51.52$97.701,062,000——
2020-08-21$50.86$96.45913,500——
2020-08-20$51.40$97.47468,900——
2020-08-19$51.72$98.08589,300——
2020-08-18$52.02$98.65958,800——
2020-08-17$51.35$97.381,318,000——
2020-08-14$50.33$95.441,105,600——
2020-08-13$51.37$97.41623,700——
2020-08-12$51.79$98.21876,000——
2020-08-11$50.82$96.37985,100——
2020-08-10$50.91$96.54745,500——
2020-08-07$51.51$97.681,576,900——
2020-08-06$51.50$97.661,367,500——
2020-08-05$51.61$97.871,356,400——
2020-08-04$51.79$98.211,274,500——
2020-08-03$53.21$100.901,176,500——
2020-07-31$52.45$99.462,793,100——
2020-07-30$52.50$99.56719,800——
2020-07-29$52.84$100.201,267,800——
2020-07-28$51.83$98.291,535,800——
2020-07-27$52.19$98.97653,500——
2020-07-24$51.15$97.001,469,500——
2020-07-23$52.13$98.85723,800——
2020-07-22$53.33$101.13661,500——
2020-07-21$53.22$100.92506,300——
2020-07-20$53.77$101.96696,500——
2020-07-17$53.26$101.00673,600——
2020-07-16$52.96$100.43798,800——
2020-07-15$53.27$101.021,262,300——
2020-07-14$52.11$98.821,405,600——
2020-07-13$50.94$96.60699,900——
2020-07-10$50.28$95.35369,400——
2020-07-09$50.55$95.86795,000——
2020-07-08$51.52$97.70490,000——
2020-07-07$51.43$97.53616,500——
2020-07-06$52.20$98.99569,900——
2020-07-02$51.62$97.89723,000——
2020-07-01$51.27$97.22478,600——
2020-06-30$51.05$96.811,302,700——
2020-06-29$51.08$96.862,289,200——
2020-06-26$50.91$96.54876,600——
2020-06-25$51.86$98.341,025,600——
2020-06-24$51.06$96.831,285,000——
2020-06-23$52.47$99.501,116,500——
2020-06-22$52.50$99.561,057,800——
2020-06-19$52.32$99.211,521,100——
2020-06-18$51.43$97.53929,700——
2020-06-17$52.49$99.542,355,600——
2020-06-16$51.08$96.863,921,400——
2020-06-15$50.59$95.931,969,300——
2020-06-12$49.95$94.721,461,400——
2020-06-11$49.49$93.851,927,800——
2020-06-10$51.54$97.742,103,600——
2020-06-09$50.85$96.431,499,900——
2020-06-08$50.81$96.351,644,100——
2020-06-05$50.10$95.001,077,900——
2020-06-04$49.95$94.722,586,700——
2020-06-03$49.58$94.021,607,900——
2020-06-02$49.89$94.612,658,300——
2020-06-01$49.49$93.851,171,000——
2020-05-29$49.11$93.131,669,300——
2020-05-28$48.68$92.311,763,500——
2020-05-27$47.49$90.061,176,300——
2020-05-26$47.27$89.642,031,200——
2020-05-22$47.30$89.701,486,800——
2020-05-21$47.44$89.961,740,100——
2020-05-20$47.74$90.531,415,500——
2020-05-19$47.20$89.511,725,700——
2020-05-18$47.64$90.342,505,000——
2020-05-15$47.26$89.621,365,900——
2020-05-14$47.67$90.401,367,800——
2020-05-13$48.31$91.611,004,600——
2020-05-12$48.23$91.461,455,600——
2020-05-11$48.20$91.40977,100——
2020-05-08$48.08$91.17897,900——
2020-05-07$48.40$91.781,648,900——
2020-05-06$49.35$93.58752,900——
2020-05-05$49.06$93.032,387,700——
2020-05-04$48.37$91.722,551,600——
2020-05-01$46.85$88.841,311,200——
2020-04-30$46.83$88.801,349,900——
2020-04-29$49.00$89.592,167,000——
2020-04-28$49.87$91.193,807,500——
2020-04-27$50.63$92.581,996,900——
2020-04-24$49.85$91.153,853,900——
2020-04-23$48.37$88.443,150,200——
2020-04-22$48.19$88.112,873,300——
2020-04-21$48.60$88.863,026,500——
2020-04-20$48.28$88.283,027,300——
2020-04-17$47.75$87.312,466,500——
2020-04-16$46.13$84.352,083,400——
2020-04-15$45.15$82.561,355,500——
2020-04-14$45.97$84.052,520,700——
2020-04-13$44.38$81.151,490,100——
2020-04-09$45.46$83.124,459,000——
2020-04-08$45.18$82.611,773,000——
2020-04-07$44.60$81.553,119,700——
2020-04-06$46.12$84.331,707,600——
2020-04-03$44.83$81.974,351,900——
2020-04-02$43.51$79.562,740,700——
2020-04-01$42.91$78.462,294,700——
2020-03-31$43.72$79.943,158,500——
2020-03-30$44.69$81.715,088,100——
2020-03-27$42.44$77.603,852,900——
2020-03-26$42.95$78.535,019,400——
2020-03-25$41.37$75.645,104,600——
2020-03-24$40.19$73.494,765,900——
2020-03-23$38.57$70.522,652,500——
2020-03-20$38.02$69.525,369,900——
2020-03-19$40.61$74.258,156,100——
2020-03-18$41.65$76.162,427,400——
2020-03-17$43.61$79.742,770,400——
2020-03-16$41.52$75.922,933,800——
2020-03-13$43.72$79.943,319,200——
2020-03-12$40.87$74.734,060,100——
2020-03-11$44.79$81.902,914,800——
2020-03-10$46.16$84.404,715,500——
2020-03-09$45.22$82.683,296,100——
2020-03-06$48.44$88.572,835,300——
2020-03-05$49.94$91.311,558,800——
2020-03-04$50.54$92.411,552,400——
2020-03-03$47.71$87.242,582,900——
2020-03-02$48.74$89.123,404,500——
2020-02-28$46.25$84.574,550,000——
2020-02-27$48.16$88.064,529,300——
2020-02-26$49.45$90.422,359,200——
2020-02-25$49.01$89.612,475,400——
2020-02-24$49.84$91.132,526,400——
2020-02-21$50.85$92.981,722,700——
2020-02-20$50.75$92.792,074,100——
2020-02-19$50.71$92.722,436,000——
2020-02-18$51.14$93.513,314,500——
2020-02-14$49.93$91.301,498,800——
2020-02-13$50.00$91.42914,000——
2020-02-12$50.62$92.563,608,700——
2020-02-11$51.23$93.671,371,400——
2020-02-10$51.22$93.65889,600——
2020-02-07$51.03$93.311,404,200——
2020-02-06$51.66$94.462,816,300——
2020-02-05$49.32$90.181,736,200——
2020-02-04$48.64$88.94776,200——
2020-02-03$48.38$88.46860,200——
2020-01-31$48.27$88.261,205,400——
2020-01-30$48.61$88.88890,300——
2020-01-29$48.81$89.251,067,900——
2020-01-28$48.27$88.26868,500——
2020-01-27$47.77$87.351,493,600——
2020-01-24$48.73$89.102,324,100——
2020-01-23$49.60$90.691,754,900——
2020-01-22$49.40$90.331,578,500——
2020-01-21$50.21$91.812,338,500——
2020-01-17$51.24$93.691,015,600——
2020-01-16$51.19$93.60650,500——
2020-01-15$51.25$93.711,816,800——
2020-01-14$50.98$93.221,472,100——
2020-01-13$51.41$94.001,312,100——
2020-01-10$51.62$94.391,583,000——
2020-01-09$51.16$93.541,807,700——
2020-01-08$50.98$93.221,123,000——
2020-01-07$50.74$92.78884,500——
2020-01-06$51.25$93.711,510,500——
2020-01-03$50.76$92.811,104,100——
2020-01-02$50.68$92.671,271,800——