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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$50.10$98.59666,000——
2021-12-30$50.42$99.22687,000——
2021-12-29$50.48$99.34811,300——
2021-12-28$50.19$98.77905,300——
2021-12-27$50.50$99.38859,600——
2021-12-23$49.83$98.061,227,200——
2021-12-22$49.73$97.86557,700——
2021-12-21$49.56$97.531,233,300——
2021-12-20$48.97$96.371,216,700——
2021-12-17$48.88$96.191,563,600——
2021-12-16$49.29$97.002,513,100——
2021-12-15$49.30$97.024,029,200——
2021-12-14$48.05$94.561,941,300——
2021-12-13$48.77$95.981,477,600——
2021-12-10$49.07$96.574,233,200——
2021-12-09$47.31$93.101,031,700——
2021-12-08$47.99$94.44978,200——
2021-12-07$47.91$94.281,419,700——
2021-12-06$47.56$93.591,237,900——
2021-12-03$47.07$92.632,043,200——
2021-12-02$47.69$93.851,693,100——
2021-12-01$48.06$94.582,242,500——
2021-11-30$47.57$93.611,659,000——
2021-11-29$48.21$94.872,180,000——
2021-11-26$48.30$95.051,479,200——
2021-11-24$49.13$96.681,826,000——
2021-11-23$49.91$98.221,076,600——
2021-11-22$49.97$98.342,662,600——
2021-11-19$50.63$99.642,197,500——
2021-11-18$50.17$98.731,945,200——
2021-11-17$51.01$100.381,017,800——
2021-11-16$50.91$100.19788,400——
2021-11-15$51.10$100.561,256,500——
2021-11-12$50.77$99.911,064,200——
2021-11-11$51.55$101.45606,300——
2021-11-10$51.34$101.031,134,200——
2021-11-09$51.26$100.881,291,500——
2021-11-08$51.11$100.58865,600——
2021-11-05$51.29$100.931,253,800——
2021-11-04$51.79$101.92879,900——
2021-11-03$52.35$103.022,008,500——
2021-11-02$51.93$102.191,751,200——
2021-11-01$51.30$100.951,535,400——
2021-10-29$50.43$99.243,117,300——
2021-10-28$50.14$98.672,499,300——
2021-10-27$49.57$97.552,130,600——
2021-10-26$49.96$98.321,754,100——
2021-10-25$49.79$97.981,630,300——
2021-10-22$49.92$98.242,157,400——
2021-10-21$49.21$96.841,271,200——
2021-10-20$49.05$96.533,034,100——
2021-10-19$48.06$94.581,552,500——
2021-10-18$48.03$94.521,078,400——
2021-10-15$48.85$96.131,219,200——
2021-10-14$48.59$95.62775,200——
2021-10-13$48.22$94.891,387,500——
2021-10-12$48.30$95.051,230,100——
2021-10-11$48.68$95.80721,400——
2021-10-08$49.01$96.451,059,300——
2021-10-07$48.60$95.64803,000——
2021-10-06$48.20$94.851,216,600——
2021-10-05$48.32$95.091,073,200——
2021-10-04$48.37$95.191,293,200——
2021-10-01$47.90$94.261,063,800——
2021-09-30$48.21$94.871,946,700——
2021-09-29$48.37$95.191,442,400——
2021-09-28$47.90$94.261,111,200——
2021-09-27$48.12$94.701,863,900——
2021-09-24$47.94$94.343,210,700——
2021-09-23$48.72$95.881,746,700——
2021-09-22$48.48$95.411,257,200——
2021-09-21$48.22$94.891,146,000——
2021-09-20$47.89$94.241,983,000——
2021-09-17$48.38$95.217,606,500——
2021-09-16$48.19$94.831,057,700——
2021-09-15$48.01$94.482,182,500——
2021-09-14$48.28$95.011,207,100——
2021-09-13$48.20$94.853,594,500——
2021-09-10$48.32$95.097,046,600——
2021-09-09$49.06$96.553,244,800——
2021-09-08$50.12$98.631,845,300——
2021-09-07$51.56$101.471,659,300——
2021-09-03$52.13$102.591,724,300——
2021-09-02$52.60$103.511,802,700——
2021-09-01$52.53$103.381,851,200——
2021-08-31$51.78$101.903,011,400——
2021-08-30$51.70$101.742,446,300——
2021-08-27$51.83$102.003,171,600——
2021-08-26$51.84$102.021,142,500——
2021-08-25$51.78$101.903,041,700——
2021-08-24$52.11$102.552,013,800——
2021-08-23$52.42$103.163,094,000——
2021-08-20$53.12$104.542,258,200——
2021-08-19$52.49$103.305,048,700——
2021-08-18$52.64$103.591,717,600——
2021-08-17$52.57$103.451,765,700——
2021-08-16$51.87$102.08854,800——
2021-08-13$51.76$101.861,970,000——
2021-08-12$51.31$100.97613,300——
2021-08-11$50.65$99.683,135,300——
2021-08-10$50.87$100.113,560,400——
2021-08-09$51.09$100.541,636,200——
2021-08-06$50.85$100.072,221,000——
2021-08-05$50.56$99.501,474,100——
2021-08-04$49.88$98.162,940,800——
2021-08-03$51.50$101.351,128,300——
2021-08-02$51.60$101.542,094,100——
2021-07-30$51.56$101.471,781,200——
2021-07-29$51.53$101.411,923,800——
2021-07-28$52.06$102.451,699,600——
2021-07-27$51.60$101.541,415,100——
2021-07-26$51.63$101.60836,500——
2021-07-23$51.86$102.062,024,700——
2021-07-22$51.42$101.19622,600——
2021-07-21$51.50$101.351,107,600——
2021-07-20$51.40$101.151,547,900——
2021-07-19$51.15$100.661,006,900——
2021-07-16$51.99$102.31456,400——
2021-07-15$51.52$101.391,711,200——
2021-07-14$52.34$103.00579,100——
2021-07-13$52.27$102.861,824,900——
2021-07-12$52.43$103.18929,400——
2021-07-09$51.88$102.101,412,000——
2021-07-08$51.17$100.701,736,200——
2021-07-07$51.21$100.781,380,900——
2021-07-06$51.43$101.212,763,000——
2021-07-02$52.37$103.062,312,200——
2021-07-01$52.56$103.43960,600——
2021-06-30$52.66$103.631,677,200——
2021-06-29$52.71$103.731,641,600——
2021-06-28$53.22$104.73970,100——
2021-06-25$52.91$104.121,446,900——
2021-06-24$52.32$102.96536,400——
2021-06-23$52.08$102.491,332,800——
2021-06-22$52.30$102.921,156,900——
2021-06-21$52.62$103.55776,000——
2021-06-18$52.86$104.025,675,900——
2021-06-17$53.24$104.771,226,700——
2021-06-16$53.42$105.131,148,400——
2021-06-15$53.92$106.11865,900——
2021-06-14$54.25$106.76931,700——
2021-06-11$53.80$105.87872,700——
2021-06-10$53.78$105.841,543,400——
2021-06-09$52.78$103.872,659,800——
2021-06-08$52.06$102.45929,800——
2021-06-07$52.23$102.783,434,700——
2021-06-04$52.43$103.18919,100——
2021-06-03$51.92$102.17996,400——
2021-06-02$51.84$102.021,111,300——
2021-06-01$52.47$103.26638,200——
2021-05-28$53.43$105.15560,800——
2021-05-27$52.96$104.221,144,600——
2021-05-26$53.91$106.09861,200——
2021-05-25$53.71$105.701,148,100——
2021-05-24$53.67$105.62724,500——
2021-05-21$53.82$105.911,239,200——
2021-05-20$54.04$106.35932,300——
2021-05-19$52.85$104.001,002,300——
2021-05-18$53.47$105.23948,500——
2021-05-17$53.49$105.261,184,800——
2021-05-14$52.74$103.791,388,500——
2021-05-13$52.54$103.391,054,300——
2021-05-12$51.77$101.881,026,000——
2021-05-11$51.95$102.231,326,700——
2021-05-10$52.45$103.221,151,700——
2021-05-07$51.82$101.982,162,500——
2021-05-06$51.01$100.381,071,100——
2021-05-05$50.58$99.542,005,800——
2021-05-04$50.42$99.22979,300——
2021-05-03$50.89$100.151,335,700——
2021-04-30$52.37$99.311,078,600——
2021-04-29$52.71$99.951,802,100——
2021-04-28$52.58$99.711,908,900——
2021-04-27$51.56$97.771,427,900——
2021-04-26$51.87$98.361,169,700——
2021-04-23$51.68$98.001,337,400——
2021-04-22$52.06$98.723,670,000——
2021-04-21$52.46$99.48573,300——
2021-04-20$52.00$98.61647,200——
2021-04-19$51.82$98.27802,600——
2021-04-16$51.30$97.28958,100——
2021-04-15$50.69$96.121,059,900——
2021-04-14$50.24$95.271,103,800——
2021-04-13$50.16$95.121,159,200——
2021-04-12$50.25$95.29902,500——
2021-04-09$50.77$96.281,443,700——
2021-04-08$50.39$95.55654,400——
2021-04-07$49.97$94.761,158,600——
2021-04-06$49.79$94.421,142,500——
2021-04-05$50.18$95.16795,000——
2021-04-01$49.36$93.60793,400——
2021-03-31$49.46$93.79924,700——
2021-03-30$49.11$93.13716,900——
2021-03-29$49.63$94.11972,700——
2021-03-26$49.63$94.111,430,400——
2021-03-25$49.18$93.261,833,900——
2021-03-24$48.55$92.072,121,900——
2021-03-23$48.54$92.052,056,300——
2021-03-22$49.29$93.471,042,100——
2021-03-19$49.92$94.661,380,500——
2021-03-18$49.11$93.131,409,000——
2021-03-17$49.12$93.151,141,600——
2021-03-16$49.40$93.681,105,200——
2021-03-15$48.71$92.371,113,000——
2021-03-12$48.01$91.041,384,400——
2021-03-11$47.84$90.721,408,100——
2021-03-10$47.95$90.931,226,700——
2021-03-09$47.17$89.451,670,000——
2021-03-08$46.59$88.352,137,400——
2021-03-05$46.59$88.353,172,300——
2021-03-04$45.90$87.042,005,700——
2021-03-03$45.46$86.211,115,400——
2021-03-02$45.94$87.121,483,300——
2021-03-01$45.91$87.061,879,700——
2021-02-26$45.89$87.023,143,900——
2021-02-25$45.80$86.853,139,600——
2021-02-24$46.61$88.392,243,600——
2021-02-23$46.41$88.011,510,400——
2021-02-22$46.36$87.912,777,500——
2021-02-19$46.64$88.442,886,400——
2021-02-18$47.31$89.711,593,200——
2021-02-17$47.61$90.283,542,700——
2021-02-16$47.45$89.983,942,000——
2021-02-12$47.57$90.214,220,300——
2021-02-11$47.70$90.458,517,200——
2021-02-10$48.07$91.164,299,300——
2021-02-09$48.86$92.654,360,800——
2021-02-08$48.63$92.222,988,700——
2021-02-05$48.21$91.424,321,700——
2021-02-04$47.12$89.352,405,700——
2021-02-03$46.87$88.885,255,100——
2021-02-02$47.27$89.646,102,800——
2021-02-01$47.60$90.262,792,500——
2021-01-29$47.21$89.524,015,100——
2021-01-28$47.57$90.213,332,800——
2021-01-27$47.33$89.752,349,500——
2021-01-26$49.15$93.202,598,000——
2021-01-25$49.63$94.112,058,300——
2021-01-22$49.69$94.233,099,100——
2021-01-21$49.64$94.135,511,300——
2021-01-20$49.91$94.644,491,000——
2021-01-19$50.51$95.782,651,500——
2021-01-15$49.39$93.662,085,700——
2021-01-14$49.03$92.981,860,900——
2021-01-13$48.04$91.103,831,500——
2021-01-12$48.35$91.693,285,300——
2021-01-11$48.05$91.122,602,700——
2021-01-08$48.45$91.884,504,800——
2021-01-07$48.09$91.193,781,600——
2021-01-06$48.01$91.044,119,000——
2021-01-05$48.74$92.43954,300——
2021-01-04$48.75$92.441,744,200——