NasdaqGS - Delayed Quote
USD
Sanofi (SNY)
44.24
-0.09
(-0.20%)
At close: September 4 at 4:00:00 PM EDT
44.32
+0.08
(+0.18%)
After hours: September 4 at 7:41:46 PM EDT
Trade Sanofi on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
44.17
44.36
44.03
44.24
44.24
1,694,900
Sep 3, 2026
45.15
45.16
44.20
44.33
44.33
2,404,400
Sep 2, 2026
44.68
45.22
44.43
44.47
44.47
2,170,300
Sep 1, 2026
45.08
45.23
44.21
44.37
44.37
2,015,000
Aug 31, 2026
44.59
44.69
44.26
44.36
44.36
2,344,900
Aug 28, 2026
44.93
44.96
44.65
44.82
44.82
1,358,100
Aug 27, 2026
44.86
45.08
44.72
44.84
44.84
2,290,800
Aug 26, 2026
46.01
46.04
45.39
45.42
45.42
1,628,400
Aug 25, 2026
45.73
46.05
45.57
46.02
46.02
1,240,500
Aug 24, 2026
45.49
45.78
45.32
45.69
45.69
1,719,200
Aug 21, 2026
45.26
46.11
45.25
45.85
45.85
1,860,600
Aug 20, 2026
45.65
45.74
45.06
45.15
45.15
2,598,200
Aug 19, 2026
45.42
46.02
45.42
45.83
45.83
2,741,100
Aug 18, 2026
45.10
45.22
44.74
44.97
44.97
3,171,000
Aug 17, 2026
44.00
44.42
43.82
44.41
44.41
1,928,200
Aug 14, 2026
43.51
43.80
43.24
43.72
43.72
2,719,200
Aug 13, 2026
43.93
44.10
43.73
43.78
43.78
2,213,800
Aug 12, 2026
43.49
43.78
43.34
43.71
43.71
2,930,600
Aug 11, 2026
43.62
43.90
43.43
43.56
43.56
2,839,800
Aug 10, 2026
43.53
43.71
43.32
43.48
43.48
3,356,100
Aug 7, 2026
43.57
43.87
43.34
43.46
43.46
2,766,300
Aug 6, 2026
43.30
43.51
42.76
42.89
42.89
4,146,900
Aug 5, 2026
43.02
43.19
42.74
42.78
42.78
2,468,300
Aug 4, 2026
42.77
42.90
42.54
42.68
42.68
2,279,500
Aug 3, 2026
43.50
43.81
42.68
42.95
42.95
2,602,800
Jul 31, 2026
43.03
43.10
42.48
43.08
43.08
2,943,400
Jul 30, 2026
42.04
42.93
41.42
42.89
42.89
10,204,200
Jul 29, 2026
45.44
45.67
44.79
44.85
44.85
3,511,500
Jul 28, 2026
44.89
45.65
44.89
45.54
45.54
2,849,900
Jul 27, 2026
43.73
44.50
43.51
44.00
44.00
2,955,000
Jul 24, 2026
43.16
43.49
42.94
43.35
43.35
3,067,600
Jul 23, 2026
43.03
43.51
42.88
43.36
43.36
1,912,700
Jul 22, 2026
44.70
44.72
43.79
43.79
43.79
2,827,800
Jul 21, 2026
43.70
44.20
43.55
43.75
43.75
2,193,500
Jul 20, 2026
44.04
44.22
43.76
43.98
43.98
7,097,000
Jul 17, 2026
44.46
44.85
43.88
44.66
44.66
3,681,700
Jul 16, 2026
43.71
44.24
43.50
44.21
44.21
2,892,200
Jul 15, 2026
43.05
43.74
43.04
43.68
43.68
1,964,900
Jul 14, 2026
43.31
43.45
43.05
43.18
43.18
2,245,200
Jul 13, 2026
43.84
44.13
43.56
44.00
44.00
2,697,600
Jul 10, 2026
43.49
43.68
43.24
43.50
43.50
2,661,800
Jul 9, 2026
43.30
44.11
43.28
43.90
43.90
4,107,100
Jul 8, 2026
42.63
43.10
42.54
42.78
42.78
1,899,900
Jul 7, 2026
43.17
43.39
42.97
42.98
42.98
2,667,000
Jul 6, 2026
43.37
43.40
42.43
42.61
42.61
4,866,100
Jul 2, 2026
42.56
43.41
42.38
43.16
43.16
3,459,400
Jul 1, 2026
42.33
42.36
41.27
41.63
41.63
4,521,000
Jun 30, 2026
43.08
43.13
42.45
42.66
42.66
2,882,900
Jun 29, 2026
42.95
43.48
42.76
43.43
43.43
2,809,600
Jun 26, 2026
42.12
42.98
42.12
42.95
42.95
6,762,100
Jun 25, 2026
41.50
42.14
41.42
41.80
41.80
4,522,600
Jun 24, 2026
42.10
42.14
41.32
41.33
41.33
7,858,200
Jun 23, 2026
42.27
42.47
41.47
41.60
41.60
10,855,500
Jun 22, 2026
40.91
41.82
40.89
41.78
41.78
5,750,900
Jun 18, 2026
42.34
42.47
41.86
42.38
42.38
4,085,500
Jun 17, 2026
43.34
43.60
42.47
42.50
42.50
8,394,400
Jun 16, 2026
43.74
44.10
43.51
44.05
44.05
1,574,400
Jun 15, 2026
44.08
44.14
43.72
43.80
43.80
1,848,500
Jun 12, 2026
44.11
44.51
44.02
44.25
44.25
1,632,900
Jun 11, 2026
43.90
44.55
43.86
44.11
44.11
3,207,000
Jun 10, 2026
43.41
44.20
43.36
43.57
43.57
4,027,200
Jun 9, 2026
44.45
44.85
44.33
44.73
44.73
2,832,100
Jun 8, 2026
44.41
44.58
43.85
43.88
43.88
1,879,100
Jun 5, 2026
45.00
45.24
44.83
45.02
45.02
2,603,600
Jun 4, 2026
44.19
44.60
44.04
44.38
44.38
2,230,300
Jun 3, 2026
42.56
42.75
42.37
42.37
42.37
2,472,700
Jun 2, 2026
42.73
42.84
42.28
42.80
42.80
1,963,700
Jun 1, 2026
43.53
43.60
42.92
42.96
42.96
2,720,200
May 29, 2026
44.02
44.13
43.64
43.67
43.67
2,426,300
May 28, 2026
43.91
44.55
43.91
44.29
44.29
2,137,500
May 27, 2026
44.51
44.95
44.37
44.43
44.43
2,297,400
May 26, 2026
44.61
44.62
44.13
44.15
44.15
2,538,400
May 22, 2026
44.84
45.12
44.24
44.29
44.29
2,763,300
May 21, 2026
44.78
45.12
44.56
44.92
44.92
2,236,800
May 20, 2026
44.50
44.83
44.30
44.67
44.67
2,736,900
May 19, 2026
43.45
43.73
43.30
43.55
43.55
2,251,000
May 18, 2026
43.08
43.60
43.02
43.54
43.54
2,428,000
May 15, 2026
43.02
43.21
42.67
42.69
42.69
2,689,700
May 14, 2026
42.81
42.90
42.50
42.85
42.85
1,752,600
May 13, 2026
42.48
42.99
42.33
42.42
42.42
3,178,800
May 12, 2026
42.81
43.05
42.56
42.86
42.86
4,206,200
May 11, 2026
43.48
43.61
42.44
42.50
42.50
5,057,800
May 8, 2026
43.11
43.31
42.78
43.31
43.31
2,515,600
May 7, 2026
43.57
43.79
43.12
43.18
43.18
1,775,200
May 6, 2026
43.61
43.96
43.59
43.77
43.77
1,770,100
May 5, 2026
43.37
43.54
43.10
43.36
43.36
2,223,900
May 4, 2026
2.422
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
43.50
43.81
43.15
43.35
43.35
2,895,500
May 1, 2026
46.63
46.98
46.07
46.08
43.66
2,284,400
Apr 30, 2026
45.99
46.90
45.96
46.58
44.13
2,346,400
Apr 29, 2026
45.67
46.17
45.43
46.03
43.61
2,825,600
Apr 28, 2026
46.20
46.26
45.88
45.95
43.53
2,872,300
Apr 27, 2026
46.41
46.86
45.87
45.90
43.49
2,609,300
Apr 24, 2026
47.37
47.50
46.72
46.78
44.32
2,929,200
Apr 23, 2026
48.51
48.60
47.34
47.53
45.03
5,352,900
Apr 22, 2026
47.53
47.55
46.85
46.90
44.43
2,857,500
Apr 21, 2026
47.70
47.77
47.08
47.13
44.65
2,546,800
Apr 20, 2026
47.96
48.34
47.78
47.99
45.47
1,997,100
Apr 17, 2026
48.47
48.59
48.05
48.06
45.53
2,246,100
Apr 16, 2026
47.84
47.94
47.41
47.72
45.21
2,173,700
Apr 15, 2026
48.19
48.33
47.68
48.02
45.50
3,509,900
Apr 14, 2026
47.18
47.80
47.15
47.64
45.14
2,057,700
Apr 13, 2026
46.35
47.04
46.06
46.96
44.49
3,564,900
Apr 10, 2026
47.57
47.59
46.64
46.76
44.30
2,230,500
Apr 9, 2026
46.73
47.46
46.49
47.08
44.61
2,644,800
Apr 8, 2026
47.15
47.24
46.88
47.14
44.66
4,508,300
Apr 7, 2026
47.09
47.10
46.41
46.83
44.37
2,480,600
Apr 6, 2026
47.95
48.03
47.54
47.60
45.10
1,464,000
Apr 2, 2026
47.48
47.96
47.29
47.89
45.37
1,518,900
Apr 1, 2026
47.91
48.22
47.66
47.73
45.22
2,593,100
Mar 31, 2026
47.54
48.35
47.40
48.18
45.65
3,218,800
Mar 30, 2026
46.64
46.97
46.48
46.72
44.26
2,382,100
Mar 27, 2026
47.50
47.83
46.76
46.78
44.32
3,684,800
Mar 26, 2026
46.33
47.15
46.25
46.62
44.17
2,216,600
Mar 25, 2026
45.92
46.40
45.75
46.03
43.61
1,883,200
Mar 24, 2026
44.55
45.19
44.51
45.14
42.77
2,292,300
Mar 23, 2026
44.86
45.26
44.49
44.77
42.42
3,147,100
Mar 20, 2026
45.28
45.45
44.36
44.60
42.26
4,788,300
Mar 19, 2026
44.22
45.52
44.22
45.34
42.96
6,948,300
Mar 18, 2026
43.76
44.05
43.32
43.71
41.41
4,436,100
Mar 17, 2026
44.53
44.59
44.04
44.06
41.74
3,207,300
Mar 16, 2026
43.95
44.16
43.79
43.98
41.67
2,386,600
Mar 13, 2026
43.90
44.14
43.49
43.60
41.31
2,764,800
Mar 12, 2026
44.06
44.32
43.62
43.63
41.34
7,540,400
Mar 11, 2026
44.07
44.22
43.79
43.94
41.63
2,709,300
Mar 10, 2026
44.61
44.71
43.88
43.97
41.66
3,141,200
Mar 9, 2026
43.66
44.46
43.34
44.35
42.02
4,223,600
Mar 6, 2026
44.08
44.63
44.00
44.55
42.21
6,449,500
Mar 5, 2026
45.18
45.34
44.71
45.00
42.63
4,471,400
Mar 4, 2026
46.45
46.46
45.94
46.22
43.79
4,326,800
Mar 3, 2026
46.71
46.87
46.00
46.47
44.03
4,595,200
Mar 2, 2026
47.95
48.07
47.43
47.66
45.15
3,977,500
Feb 27, 2026
47.95
48.75
47.92
48.66
46.10
7,177,900
Feb 26, 2026
47.52
48.36
47.38
48.35
45.81
5,579,500
Feb 25, 2026
47.65
47.74
47.34
47.59
45.09
2,494,800
Feb 24, 2026
47.75
47.96
47.30
47.31
44.82
5,071,800
Feb 23, 2026
47.10
47.74
47.10
47.22
44.74
4,154,700
Feb 20, 2026
46.78
47.07
46.51
46.76
44.30
2,755,800
Feb 19, 2026
46.46
47.39
46.12
47.38
44.89
4,652,100
Feb 18, 2026
46.22
46.29
45.84
46.14
43.71
4,130,900
Feb 17, 2026
46.27
46.79
46.00
46.43
43.99
5,373,600
Feb 13, 2026
46.76
46.94
45.98
46.01
43.59
9,128,300
Feb 12, 2026
46.93
47.85
46.71
47.03
44.56
10,750,300
Feb 11, 2026
48.49
49.42
48.15
49.25
46.66
5,109,000
Feb 10, 2026
48.84
49.10
48.62
48.63
46.07
5,460,900
Feb 9, 2026
47.83
48.45
47.66
48.27
45.73
4,785,300
Feb 6, 2026
47.46
47.95
47.35
47.83
45.32
3,867,300
Feb 5, 2026
47.63
48.00
47.43
47.49
44.99
4,231,600
Feb 4, 2026
47.77
48.60
47.77
48.08
45.55
7,191,200
Feb 3, 2026
47.52
48.23
47.20
47.49
44.99
4,407,600
Feb 2, 2026
47.69
47.85
47.23
47.27
44.79
2,944,200
Jan 30, 2026
46.91
47.24
46.58
47.04
44.57
6,022,600
Jan 29, 2026
46.32
46.40
45.79
46.20
43.77
6,145,600
Jan 28, 2026
46.52
46.65
45.70
45.77
43.36
3,520,900
Jan 27, 2026
47.55
47.89
47.37
47.49
44.99
3,406,700
Jan 26, 2026
47.24
47.74
47.00
47.33
44.84
2,460,000
Jan 23, 2026
46.27
47.25
46.10
47.20
44.72
2,211,700
Jan 22, 2026
46.28
46.86
46.20
46.50
44.06
2,516,400
Jan 21, 2026
45.79
46.45
45.75
46.18
43.75
3,087,700
Jan 20, 2026
45.43
45.98
45.25
45.74
43.34
4,499,000
Jan 16, 2026
46.93
47.03
46.49
46.59
44.14
2,640,000
Jan 15, 2026
47.58
47.64
47.10
47.47
44.97
2,472,300
Jan 14, 2026
47.85
48.17
47.75
47.89
45.37
2,538,300
Jan 13, 2026
47.77
47.87
46.68
47.20
44.72
4,257,300
Jan 12, 2026
48.89
48.90
47.55
47.60
45.10
3,341,700
Jan 9, 2026
48.78
49.34
48.78
49.03
46.45
7,029,300
Jan 8, 2026
48.32
48.47
47.93
48.13
45.60
5,055,400
Jan 7, 2026
47.88
48.74
47.82
48.37
45.83
3,023,100
Jan 6, 2026
48.13
48.68
47.56
48.17
45.64
4,269,700
Jan 5, 2026
47.85
47.85
47.17
47.51
45.01
4,256,400
Jan 2, 2026
48.32
48.48
48.15
48.23
45.69
1,390,100
Dec 31, 2025
48.57
48.75
48.45
48.46
45.91
842,400
Dec 30, 2025
48.77
48.95
48.66
48.74
46.18
988,600
Dec 29, 2025
48.37
48.64
48.26
48.35
45.81
1,213,000
Dec 26, 2025
48.55
48.76
48.26
48.47
45.92
1,318,000
Dec 24, 2025
48.34
48.49
48.16
48.36
45.82
807,700
Dec 23, 2025
48.38
48.74
48.22
48.32
45.78
1,731,800
Dec 22, 2025
47.96
48.08
47.75
48.03
45.51
2,051,000
Dec 19, 2025
47.71
48.45
47.70
48.18
45.65
3,069,500
Dec 18, 2025
47.90
48.23
47.88
47.99
45.47
2,841,700
Dec 17, 2025
47.63
48.41
47.60
48.14
45.61
3,086,300
Dec 16, 2025
47.92
48.00
47.19
47.44
44.95
2,309,500
Dec 15, 2025
48.33
48.61
46.97
47.82
45.31
4,949,000
Dec 12, 2025
48.95
49.08
48.53
48.68
46.12
2,252,300
Dec 11, 2025
48.62
49.24
48.62
48.86
46.29
3,180,200
Dec 10, 2025
48.01
48.39
47.83
48.26
45.72
3,299,100
Dec 9, 2025
48.15
48.53
47.80
47.83
45.32
3,075,200
Dec 8, 2025
48.65
48.72
48.22
48.44
45.89
2,617,100
Dec 5, 2025
49.71
49.73
49.20
49.53
46.93
2,342,400
Dec 4, 2025
49.51
49.57
48.89
48.90
46.33
1,984,700
Dec 3, 2025
49.63
49.91
49.59
49.69
47.08
4,492,300
Dec 2, 2025
50.42
50.43
49.68
49.85
47.23
1,498,600
Dec 1, 2025
50.26
50.42
49.88
49.95
47.32
1,986,200
Nov 28, 2025
49.80
49.93
49.62
49.88
47.26
1,193,000
Nov 26, 2025
49.61
50.09
49.50
50.03
47.40
1,650,700
Nov 25, 2025
50.02
50.61
49.25
50.28
47.64
3,844,900
Nov 24, 2025
49.52
49.89
49.14
49.15
46.57
2,699,700
Nov 21, 2025
49.52
49.75
49.34
49.63
47.02
3,336,500
Nov 20, 2025
49.76
49.93
48.73
48.89
46.32
2,499,800
Nov 19, 2025
50.39
50.52
49.29
49.55
46.95
3,766,500
Nov 18, 2025
50.69
50.94
50.48
50.66
48.00
2,145,400
Nov 17, 2025
51.78
52.67
51.71
51.78
49.06
2,313,300
Nov 14, 2025
52.11
52.43
52.00
52.14
49.40
2,194,600
Nov 13, 2025
51.99
52.68
51.96
52.34
49.59
1,423,400
Nov 12, 2025
51.96
52.44
51.90
51.92
49.19
1,294,600
Nov 11, 2025
51.21
52.15
51.18
51.69
48.97
2,074,800
Nov 10, 2025
50.00
50.68
49.98
50.66
48.00
1,712,900
Nov 7, 2025
49.48
49.69
49.33
49.66
47.05
1,706,500
Nov 6, 2025
49.23
49.68
49.06
49.49
46.89
1,482,700
Nov 5, 2025
48.63
49.32
48.54
49.00
46.42
1,960,400
Nov 4, 2025
48.77
49.80
48.67
49.11
46.53
3,276,600
Nov 3, 2025
50.45
50.54
49.94
50.05
47.42
1,568,800
Oct 31, 2025
50.69
50.88
50.19
50.58
47.92
2,178,000
Oct 30, 2025
50.93
51.33
50.84
50.94
48.26
2,785,600
Oct 29, 2025
51.42
51.64
50.54
50.68
48.02
2,982,000
Oct 28, 2025
51.05
51.38
50.56
51.06
48.38
1,600,800
Oct 27, 2025
51.40
51.70
51.11
51.41
48.71
2,208,200
Oct 24, 2025
51.70
52.20
51.25
51.64
48.93
4,635,100
Oct 23, 2025
50.14
50.41
49.43
49.52
46.92
2,803,500
Oct 22, 2025
49.97
50.48
49.74
49.99
47.36
3,463,900
Oct 21, 2025
50.14
50.29
49.66
49.66
47.05
2,782,600
Oct 20, 2025
50.05
50.51
49.69
49.73
47.12
2,485,400
Oct 17, 2025
50.14
50.72
50.14
50.62
47.96
2,124,000
Oct 16, 2025
49.56
50.33
49.52
50.02
47.39
4,982,500
Oct 15, 2025
48.55
49.16
48.54
48.96
46.39
1,492,700
Oct 14, 2025
48.67
49.23
48.60
49.22
46.63
2,074,300
Oct 13, 2025
48.34
48.81
48.26
48.80
46.24
1,351,800
Oct 10, 2025
48.98
49.01
47.85
48.09
45.56
2,583,700
Oct 9, 2025
49.18
49.43
48.58
48.82
46.25
1,998,800
Oct 8, 2025
49.11
49.34
48.78
48.80
46.24
3,915,300
Oct 7, 2025
49.56
49.63
49.03
49.20
46.61
2,067,800
Oct 6, 2025
50.12
50.54
49.67
49.71
47.10
2,970,400
Oct 3, 2025
50.37
51.05
50.33
50.90
48.22
3,729,300
Oct 2, 2025
49.98
50.35
49.56
50.14
47.50
3,641,400
Oct 1, 2025
48.58
50.40
48.57
49.76
47.14
5,172,600
Sep 30, 2025
45.15
47.22
44.62
47.20
44.72
5,323,100
Sep 29, 2025
45.66
45.87
45.46
45.65
43.25
7,348,300
Sep 26, 2025
45.48
45.84
45.46
45.54
43.15
13,183,200
Sep 25, 2025
45.69
45.70
44.95
45.07
42.70
6,063,100
Sep 24, 2025
46.59
47.00
46.33
46.40
43.96
3,442,800
Sep 23, 2025
46.96
47.00
46.64
46.88
44.42
2,004,900
Sep 22, 2025
47.26
47.39
46.99
47.01
44.54
2,619,900
Sep 19, 2025
47.52
47.98
47.26
47.64
45.14
4,317,300
Sep 18, 2025
47.20
48.00
47.02
47.68
45.17
2,078,500
Sep 17, 2025
46.92
47.33
46.82
46.97
44.50
3,020,200
Sep 16, 2025
46.61
47.09
46.50
46.86
44.40
1,765,800
Sep 15, 2025
47.02
47.13
46.53
46.62
44.17
2,569,700
Sep 12, 2025
47.38
47.68
47.01
47.03
44.56
2,728,100
Sep 11, 2025
47.27
47.69
47.24
47.65
45.15
2,341,000
Sep 10, 2025
47.24
47.29
46.79
47.16
44.68
2,176,600
Sep 9, 2025
47.21
47.56
47.06
47.45
44.96
2,431,700
Sep 8, 2025
46.61
46.92
46.09
46.80
44.34
3,648,200
Sep 5, 2025
46.31
46.73
45.60
46.50
44.06
7,259,700
