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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$49.73$105.54639,000——
2023-12-28$49.38$104.801,081,800——
2023-12-27$49.75$105.58979,700——
2023-12-26$49.08$104.16874,500——
2023-12-22$48.74$103.44983,300——
2023-12-21$48.95$103.881,054,900——
2023-12-20$48.21$102.311,487,200——
2023-12-19$49.06$104.121,130,500——
2023-12-18$48.54$103.011,551,900——
2023-12-15$47.68$101.191,745,600——
2023-12-14$48.24$102.382,726,700——
2023-12-13$48.30$102.502,214,800——
2023-12-12$47.33$100.451,093,300——
2023-12-11$47.15$100.061,916,400——
2023-12-08$46.32$98.301,334,100——
2023-12-07$46.06$97.751,947,000——
2023-12-06$45.98$97.581,441,500——
2023-12-05$46.34$98.341,423,300——
2023-12-04$47.02$99.791,468,700——
2023-12-01$46.72$99.151,162,300——
2023-11-30$46.75$99.221,518,800——
2023-11-29$46.60$98.901,087,100——
2023-11-28$46.98$99.701,144,100——
2023-11-27$47.65$101.131,490,500——
2023-11-24$47.18$100.13640,500——
2023-11-22$46.46$98.601,439,900——
2023-11-21$46.55$98.79895,200——
2023-11-20$46.50$98.681,055,800——
2023-11-17$47.02$99.791,284,600——
2023-11-16$46.35$98.371,784,800——
2023-11-15$45.42$96.392,373,200——
2023-11-14$45.73$97.051,665,700——
2023-11-13$45.52$96.602,289,500——
2023-11-10$45.92$97.452,625,300——
2023-11-09$45.47$96.503,271,400——
2023-11-08$45.78$97.161,750,600——
2023-11-07$45.24$96.011,364,000——
2023-11-06$45.24$96.012,300,900——
2023-11-03$45.80$97.202,379,500——
2023-11-02$46.51$98.713,873,200——
2023-11-01$46.33$98.322,884,100——
2023-10-31$45.25$96.034,674,200——
2023-10-30$44.86$95.204,807,800——
2023-10-27$43.13$91.5315,522,700——
2023-10-26$53.33$113.183,422,600——
2023-10-25$53.09$112.671,261,700——
2023-10-24$52.33$111.06915,300——
2023-10-23$52.07$110.511,141,000——
2023-10-20$52.05$110.461,043,200——
2023-10-19$52.31$111.013,781,000——
2023-10-18$52.61$111.653,429,400——
2023-10-17$53.79$114.161,687,700——
2023-10-16$54.64$115.96527,300——
2023-10-13$54.53$115.731,243,700——
2023-10-12$54.79$116.281,111,900——
2023-10-11$54.79$116.281,782,200——
2023-10-10$54.45$115.562,587,800——
2023-10-09$54.05$114.712,738,600——
2023-10-06$53.90$114.391,837,300——
2023-10-05$54.05$114.711,133,100——
2023-10-04$53.83$114.241,843,900——
2023-10-03$53.58$113.712,871,500——
2023-10-02$53.58$113.711,849,100——
2023-09-29$53.64$113.843,954,000——
2023-09-28$53.01$112.501,858,300——
2023-09-27$52.97$112.422,160,100——
2023-09-26$54.19$115.00746,200——
2023-09-25$54.35$115.34647,600——
2023-09-22$54.02$114.64948,400——
2023-09-21$54.28$115.201,479,200——
2023-09-20$55.20$117.152,498,200——
2023-09-19$54.87$116.451,324,600——
2023-09-18$54.08$114.771,136,400——
2023-09-15$54.54$115.751,518,200——
2023-09-14$54.55$115.771,017,700——
2023-09-13$54.28$115.201,275,600——
2023-09-12$54.68$116.041,708,400——
2023-09-11$54.47$115.601,076,500——
2023-09-08$53.59$113.73714,600——
2023-09-07$53.03$112.54769,100——
2023-09-06$52.68$111.801,043,300——
2023-09-05$52.94$112.351,587,800——
2023-09-01$53.13$112.76640,200——
2023-08-31$53.18$112.86887,200——
2023-08-30$54.14$114.90521,300——
2023-08-29$54.16$114.94830,200——
2023-08-28$53.76$114.09475,000——
2023-08-25$53.42$113.37493,800——
2023-08-24$52.96$112.391,534,300——
2023-08-23$53.50$113.541,838,500——
2023-08-22$54.02$114.641,916,600——
2023-08-21$53.71$113.991,644,700——
2023-08-18$53.25$113.01792,000——
2023-08-17$52.93$112.33983,600——
2023-08-16$52.42$111.25751,600——
2023-08-15$52.80$112.051,064,500——
2023-08-14$53.28$113.071,181,600——
2023-08-11$53.53$113.601,659,200——
2023-08-10$53.69$113.941,222,900——
2023-08-09$53.22$112.951,504,900——
2023-08-08$52.66$111.761,628,200——
2023-08-07$52.04$110.441,615,100——
2023-08-04$51.65$109.611,417,200——
2023-08-03$50.95$108.131,917,700——
2023-08-02$51.49$109.271,256,300——
2023-08-01$53.06$112.61987,000——
2023-07-31$53.37$113.261,335,000——
2023-07-28$52.48$111.383,204,600——
2023-07-27$53.54$113.631,392,100——
2023-07-26$53.51$113.561,589,000——
2023-07-25$53.77$114.111,208,400——
2023-07-24$53.92$114.431,039,300——
2023-07-21$54.95$116.621,557,200——
2023-07-20$54.72$116.131,103,100——
2023-07-19$53.77$114.11784,600——
2023-07-18$53.73$114.031,120,100——
2023-07-17$52.89$112.251,214,800——
2023-07-14$52.68$111.80659,400——
2023-07-13$52.12$110.61867,700——
2023-07-12$51.83$110.00946,900——
2023-07-11$51.72$109.76853,900——
2023-07-10$51.83$110.00953,000——
2023-07-07$51.30$108.871,043,800——
2023-07-06$51.86$110.061,286,000——
2023-07-05$52.99$112.46940,000——
2023-07-03$53.63$113.82979,500——
2023-06-30$53.90$114.391,835,200——
2023-06-29$52.99$112.461,107,600——
2023-06-28$53.74$114.051,397,000——
2023-06-27$53.67$113.901,031,500——
2023-06-26$53.48$113.50934,400——
2023-06-23$53.30$113.122,293,900——
2023-06-22$53.30$113.121,260,900——
2023-06-21$53.64$113.841,422,000——
2023-06-20$53.10$112.691,709,700——
2023-06-16$52.04$110.441,142,200——
2023-06-15$51.79$109.911,650,800——
2023-06-14$50.72$107.64868,400——
2023-06-13$50.52$107.22873,400——
2023-06-12$51.01$108.26641,900——
2023-06-09$51.24$108.74574,900——
2023-06-08$51.54$109.38731,800——
2023-06-07$50.88$107.98724,500——
2023-06-06$51.49$109.271,446,600——
2023-06-05$50.83$107.87806,300——
2023-06-02$51.01$108.26666,900——
2023-06-01$50.46$107.091,252,600——
2023-05-31$51.02$108.281,160,400——
2023-05-30$50.45$107.071,199,400——
2023-05-26$52.51$107.401,268,700——
2023-05-25$52.59$107.561,493,800——
2023-05-24$53.97$110.391,189,500——
2023-05-23$54.39$111.251,193,900——
2023-05-22$53.98$110.41926,300——
2023-05-19$55.03$112.551,613,100——
2023-05-18$53.86$110.161,573,600——
2023-05-17$53.69$109.811,475,500——
2023-05-16$54.55$111.571,377,500——
2023-05-15$54.54$111.551,763,200——
2023-05-12$54.13$110.714,378,400——
2023-05-11$54.38$111.231,887,000——
2023-05-10$54.57$111.611,819,200——
2023-05-09$55.11$112.72696,700——
2023-05-08$54.93$112.35726,000——
2023-05-05$55.77$114.07983,400——
2023-05-04$54.73$111.94941,700——
2023-05-03$54.22$110.901,894,900——
2023-05-02$53.35$109.121,840,700——
2023-05-01$53.44$109.301,324,400——
2023-04-28$53.65$109.732,699,900——
2023-04-27$56.09$114.721,791,300——
2023-04-26$56.22$114.992,555,000——
2023-04-25$57.18$116.951,333,300——
2023-04-24$56.61$115.791,043,900——
2023-04-21$56.70$115.971,621,400——
2023-04-20$55.47$113.45815,900——
2023-04-19$55.72$113.972,590,900——
2023-04-18$55.20$112.902,404,100——
2023-04-17$55.90$114.331,150,300——
2023-04-14$56.15$114.851,731,500——
2023-04-13$56.10$114.741,362,300——
2023-04-12$55.80$114.132,146,900——
2023-04-11$55.22$112.942,034,900——
2023-04-10$54.99$112.471,732,400——
2023-04-06$55.93$114.402,686,200——
2023-04-05$54.84$112.173,026,800——
2023-04-04$54.21$110.883,207,600——
2023-04-03$54.18$110.821,874,100——
2023-03-31$54.42$111.312,034,600——
2023-03-30$53.97$110.391,912,100——
2023-03-29$54.45$111.371,870,000——
2023-03-28$54.19$110.841,514,000——
2023-03-27$53.22$108.851,755,600——
2023-03-24$52.61$107.612,748,900——
2023-03-23$51.73$105.816,019,000——
2023-03-22$48.79$99.79955,400——
2023-03-21$48.56$99.321,116,500——
2023-03-20$48.00$98.182,232,000——
2023-03-17$47.74$97.641,335,200——
2023-03-16$48.12$98.421,287,600——
2023-03-15$47.57$97.30994,400——
2023-03-14$47.86$97.892,219,800——
2023-03-13$47.03$96.191,536,700——
2023-03-10$47.28$96.701,281,800——
2023-03-09$47.05$96.231,152,100——
2023-03-08$47.23$96.601,138,600——
2023-03-07$47.56$97.281,195,200——
2023-03-06$47.73$97.62734,200——
2023-03-03$47.76$97.692,033,400——
2023-03-02$47.63$97.421,163,600——
2023-03-01$47.02$96.171,252,700——
2023-02-28$46.85$95.821,072,800——
2023-02-27$47.85$97.871,398,900——
2023-02-24$47.70$97.562,576,700——
2023-02-23$48.31$98.813,269,600——
2023-02-22$48.02$98.221,611,300——
2023-02-21$47.60$97.36829,700——
2023-02-17$47.67$97.501,065,200——
2023-02-16$46.83$95.78932,700——
2023-02-15$47.25$96.641,356,600——
2023-02-14$47.60$97.361,329,800——
2023-02-13$47.40$96.951,472,600——
2023-02-10$47.54$97.242,559,000——
2023-02-09$48.08$98.342,461,200——
2023-02-08$47.71$97.582,256,700——
2023-02-07$46.97$96.072,424,800——
2023-02-06$45.86$93.802,891,700——
2023-02-03$46.02$94.133,503,300——
2023-02-02$47.24$96.622,136,300——
2023-02-01$48.75$99.711,434,400——
2023-01-31$49.14$100.511,327,500——
2023-01-30$48.57$99.342,062,000——
2023-01-27$48.49$99.181,063,000——
2023-01-26$48.81$99.832,238,800——
2023-01-25$48.89$100.001,688,600——
2023-01-24$48.53$99.263,687,300——
2023-01-23$48.63$99.462,880,500——
2023-01-20$49.08$100.391,540,800——
2023-01-19$49.44$101.122,272,000——
2023-01-18$49.16$100.551,443,300——
2023-01-17$49.83$101.922,180,800——
2023-01-13$49.27$100.772,163,300——
2023-01-12$49.35$100.943,123,700——
2023-01-11$48.74$99.694,722,600——
2023-01-10$48.82$99.853,560,200——
2023-01-09$48.51$99.224,367,100——
2023-01-06$48.14$98.461,964,100——
2023-01-05$47.75$97.662,483,000——
2023-01-04$48.74$99.692,013,800——
2023-01-03$49.00$100.222,095,000——