|
 SCHERING PLOUGH C - [Ticker: SGP] |     | | Last Trade | 478.00 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | --8.60 (+0.98%) | Open | 482.00 | | High | 482.00 | Low | 430.00 | | Volume | 130 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 486.60 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SGP quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 8,436,500 | 22.93 | 23.14 | 22.72 | 22.75 | 00:00:00 | | 2007-03-06 | 12,292,200 | 22.85 | 23.49 | 22.84 | 23.40 | 00:00:00 | | 2007-03-07 | 7,627,700 | 23.33 | 23.47 | 23.14 | 23.18 | 00:00:00 | | 2007-03-08 | 9,686,600 | 23.35 | 23.73 | 23.27 | 23.68 | 00:00:00 | | 2007-03-09 | 9,319,600 | 23.75 | 24.00 | 23.69 | 23.85 | 00:00:00 | | 2007-03-12 | 13,550,500 | 24.10 | 24.22 | 23.56 | 23.95 | 00:00:00 | | 2007-03-13 | 18,629,600 | 24.05 | 24.11 | 23.08 | 23.28 | 00:00:00 | | 2007-03-14 | 9,764,300 | 23.38 | 23.39 | 22.93 | 23.15 | 00:00:00 | | 2007-03-15 | 9,772,700 | 23.06 | 23.29 | 22.93 | 23.08 | 00:00:00 | | 2007-03-16 | 16,909,400 | 23.65 | 23.84 | 23.40 | 23.49 | 00:00:00 | | 2007-03-19 | 10,610,800 | 23.55 | 23.61 | 23.37 | 23.56 | 00:00:00 | | 2007-03-20 | 7,811,000 | 23.51 | 23.79 | 23.51 | 23.75 | 00:00:00 | | 2007-03-21 | 10,566,200 | 23.86 | 24.49 | 23.73 | 24.43 | 00:00:00 | | 2007-03-22 | 11,456,000 | 23.65 | 24.71 | 23.65 | 24.54 | 00:00:00 | | 2007-03-23 | 9,199,400 | 24.63 | 24.70 | 24.41 | 24.62 | 00:00:00 | | 2007-03-26 | 14,456,300 | 25.00 | 25.28 | 24.95 | 25.14 | 00:00:00 | | 2007-03-27 | 8,239,100 | 24.92 | 25.11 | 24.90 | 25.00 | 00:00:00 | | 2007-03-28 | 6,382,500 | 24.90 | 25.12 | 24.89 | 25.00 | 00:00:00 | | 2007-03-29 | 9,107,600 | 25.36 | 25.49 | 25.07 | 25.46 | 00:00:00 | | 2007-03-30 | 8,609,100 | 25.42 | 25.59 | 25.12 | 25.51 | 00:00:00 | | 2007-04-02 | 9,043,200 | 25.59 | 25.60 | 25.17 | 25.42 | 00:00:00 | | 2007-04-03 | 8,680,200 | 25.58 | 25.73 | 25.45 | 25.56 | 00:00:00 | | 2007-04-04 | 5,922,900 | 25.49 | 25.62 | 25.29 | 25.57 | 00:00:00 | | 2007-04-05 | 8,188,200 | 25.64 | 25.88 | 25.42 | 25.86 | 00:00:00 | | 2007-04-09 | 10,788,300 | 26.00 | 26.35 | 25.93 | 26.29 | 00:00:00 | | 2007-04-10 | 8,868,000 | 26.21 | 26.72 | 26.18 | 26.64 | 00:00:00 | | 2007-04-11 | 9,223,800 | 26.55 | 26.81 | 26.53 | 26.72 | 00:00:00 | | 2007-04-12 | 14,697,600 | 26.80 | 27.18 | 26.69 | 26.97 | 00:00:00 | | 2007-04-13 | 14,355,700 | 27.40 | 27.99 | 27.29 | 27.94 | 00:00:00 | | 2007-04-16 | 14,005,600 | 28.00 | 28.29 | 27.94 | 28.10 | 00:00:00 | | 2007-04-17 | 22,652,700 | 27.96 | 28.47 | 27.95 | 28.15 | 00:00:00 | | 2007-04-18 | 11,055,000 | 27.98 | 28.59 | 27.85 | 28.55 | 00:00:00 | | 2007-04-19 | 32,277,800 | 29.80 | 31.30 | 29.70 | 31.00 | 00:00:00 | | 2007-04-20 | 22,468,800 | 30.80 | 31.08 | 30.55 | 30.71 | 00:00:00 | | 2007-04-23 | 14,770,400 | 30.75 | 31.20 | 30.69 | 30.91 | 00:00:00 | | 2007-04-24 | 12,718,100 | 31.20 | 31.40 | 30.89 | 31.32 | 00:00:00 | | 2007-04-25 | 16,672,500 | 31.54 | 31.96 | 31.13 | 31.87 | 00:00:00 | | 2007-04-26 | 11,620,700 | 31.87 | 31.92 | 31.52 | 31.85 | 00:00:00 | | 2007-04-27 | 11,860,500 | 31.61 | 31.85 | 31.51 | 31.65 | 00:00:00 | | 2007-04-30 | 13,724,000 | 31.74 | 31.87 | 31.59 | 31.73 | 00:00:00 | | 2007-05-01 | 13,186,700 | 31.70 | 31.76 | 31.46 | 31.57 | 00:00:00 | | 2007-05-02 | 8,342,100 | 31.47 | 31.77 | 31.39 | 31.71 | 00:00:00 | | 2007-05-03 | 9,638,600 | 31.91 | 32.11 | 31.75 | 32.11 | 00:00:00 | | 2007-05-04 | 20,921,100 | 32.40 | 33.37 | 32.40 | 32.96 | 00:00:00 | | 2007-05-07 | 8,644,300 | 33.10 | 33.14 | 32.60 | 33.05 | 00:00:00 | | 2007-05-08 | 22,867,200 | 32.86 | 32.88 | 32.27 | 32.52 | 00:00:00 | | 2007-05-09 | 8,955,000 | 32.40 | 32.66 | 32.30 | 32.35 | 00:00:00 | | 2007-05-10 | 8,808,000 | 32.44 | 32.65 | 31.56 | 31.61 | 00:00:00 | | 2007-05-11 | 7,908,500 | 31.81 | 32.11 | 31.70 | 32.09 | 00:00:00 | | 2007-05-14 | 10,863,900 | 32.17 | 32.63 | 31.92 | 31.95 | 00:00:00 | | 2007-05-15 | 8,504,900 | 32.12 | 32.23 | 31.86 | 31.92 | 00:00:00 | | 2007-05-16 | 7,000,900 | 32.06 | 32.50 | 31.96 | 32.47 | 00:00:00 | | 2007-05-17 | 9,151,200 | 32.27 | 32.90 | 32.12 | 32.82 | 00:00:00 | | 2007-05-18 | 10,856,500 | 32.89 | 33.26 | 32.80 | 33.14 | 00:00:00 | | 2007-05-21 | 9,390,400 | 33.17 | 33.55 | 33.12 | 33.34 | 00:00:00 | | 2007-05-22 | 5,639,800 | 33.36 | 33.45 | 33.13 | 33.23 | 00:00:00 | | 2007-05-23 | 8,720,300 | 33.40 | 33.81 | 33.25 | 33.31 | 00:00:00 | | 2007-05-24 | 10,554,400 | 33.05 | 33.40 | 32.65 | 32.87 | 00:00:00 | | 2007-05-25 | 8,255,400 | 32.80 | 33.20 | 32.61 | 32.77 | 00:00:00 | | 2007-05-29 | 7,753,800 | 33.20 | 33.66 | 32.57 | 32.71 | 00:00:00 | | 2007-05-30 | 6,428,800 | 32.49 | 32.80 | 32.28 | 32.77 | 00:00:00 | | 2007-05-31 | 5,175,100 | 32.96 | 32.98 | 32.64 | 32.74 | 00:00:00 | | 2007-06-01 | 5,207,200 | 32.80 | 32.82 | 32.32 | 32.44 | 00:00:00 | | 2007-06-04 | 6,109,000 | 32.75 | 32.85 | 32.22 | 32.61 | 00:00:00 | | 2007-06-05 | 7,133,100 | 32.70 | 32.86 | 32.07 | 32.32 | 00:00:00 | | 2007-06-06 | 6,948,400 | 32.20 | 32.30 | 31.63 | 31.86 | 00:00:00 | | 2007-06-07 | 11,438,200 | 32.00 | 32.00 | 30.46 | 30.66 | 00:00:00 | | 2007-06-08 | 8,293,700 | 30.52 | 30.82 | 30.19 | 30.80 | 00:00:00 | | 2007-06-11 | 5,427,600 | 30.70 | 31.04 | 30.62 | 30.95 | 00:00:00 | | 2007-06-12 | 6,071,600 | 30.86 | 31.01 | 30.60 | 30.70 | 00:00:00 | | 2007-06-13 | 7,443,100 | 30.84 | 30.98 | 30.46 | 30.96 | 00:00:00 | | 2007-06-14 | 6,385,800 | 30.95 | 31.20 | 30.52 | 30.56 | 00:00:00 | | 2007-06-15 | 7,086,700 | 30.76 | 31.33 | 30.66 | 30.99 | 00:00:00 | | 2007-06-18 | 8,101,300 | 31.01 | 31.03 | 30.56 | 30.56 | 00:00:00 | | 2007-06-19 | 4,999,300 | 30.66 | 30.81 | 30.50 | 30.67 | 00:00:00 | | 2007-06-20 | 9,099,100 | 30.69 | 30.85 | 29.73 | 29.74 | 00:00:00 | | 2007-06-21 | 7,559,300 | 29.70 | 29.99 | 29.29 | 29.91 | 00:00:00 | | 2007-06-22 | 9,459,800 | 29.86 | 30.14 | 29.28 | 29.52 | 00:00:00 | | 2007-06-25 | 10,522,700 | 29.66 | 30.24 | 29.57 | 29.87 | 00:00:00 | | 2007-06-26 | 9,466,800 | 29.99 | 30.52 | 29.97 | 30.26 | 00:00:00 | | 2007-06-27 | 7,375,600 | 30.20 | 30.48 | 29.75 | 30.20 | 00:00:00 | | 2007-06-28 | 8,604,700 | 30.38 | 31.25 | 30.33 | 30.77 | 00:00:00 | | 2007-06-29 | 6,232,100 | 29.81 | 30.87 | 29.81 | 30.44 | 00:00:00 | | 2007-07-02 | 6,484,900 | 30.80 | 30.99 | 30.48 | 30.96 | 00:00:00 | | 2007-07-03 | 2,835,900 | 31.09 | 31.09 | 30.71 | 30.89 | 00:00:00 | | 2007-07-05 | 4,083,400 | 30.79 | 30.83 | 30.37 | 30.57 | 00:00:00 | | 2007-07-06 | 8,260,100 | 30.44 | 30.72 | 30.32 | 30.53 | 00:00:00 | | 2007-07-09 | 5,153,800 | 30.59 | 30.60 | 30.23 | 30.32 | 00:00:00 | | 2007-07-10 | 7,207,400 | 30.24 | 30.53 | 30.00 | 30.16 | 00:00:00 | | 2007-07-11 | 13,454,100 | 30.30 | 31.44 | 30.25 | 31.38 | 00:00:00 | | 2007-07-12 | 16,262,100 | 31.39 | 32.85 | 31.22 | 32.83 | 00:00:00 | | 2007-07-13 | 7,200,400 | 32.85 | 32.97 | 32.29 | 32.48 | 00:00:00 | | 2007-07-16 | 6,483,600 | 32.49 | 32.80 | 32.30 | 32.40 | 00:00:00 | | 2007-07-17 | 5,739,900 | 32.40 | 32.51 | 32.02 | 32.19 | 00:00:00 | | 2007-07-18 | 7,116,900 | 31.81 | 32.20 | 31.57 | 31.99 | 00:00:00 | | 2007-07-19 | 6,958,500 | 31.99 | 32.36 | 31.70 | 32.09 | 00:00:00 | | 2007-07-20 | 9,198,500 | 31.99 | 32.00 | 31.20 | 31.49 | 00:00:00 | | 2007-07-23 | 12,456,800 | 32.26 | 32.50 | 31.00 | 31.30 | 00:00:00 | | 2007-07-24 | 9,593,000 | 30.87 | 31.50 | 30.79 | 30.83 | 00:00:00 | | 2007-07-25 | 13,026,700 | 31.15 | 31.15 | 30.03 | 30.17 | 00:00:00 | | 2007-07-26 | 16,462,000 | 29.87 | 29.90 | 28.69 | 29.20 | 00:00:00 | | 2007-07-27 | 14,721,900 | 28.92 | 29.49 | 28.15 | 28.18 | 00:00:00 | | 2007-07-30 | 12,689,500 | 28.51 | 29.32 | 28.30 | 28.62 | 00:00:00 | | 2007-07-31 | 11,993,600 | 29.50 | 29.72 | 28.47 | 28.54 | 00:00:00 | | 2007-08-01 | 12,122,200 | 28.38 | 29.47 | 28.25 | 29.38 | 00:00:00 | | 2007-08-02 | 11,827,400 | 28.61 | 30.03 | 28.61 | 29.25 | 00:00:00 | | 2007-08-03 | 13,720,300 | 29.27 | 29.47 | 28.74 | 28.76 | 00:00:00 | | 2007-08-06 | 13,744,900 | 28.30 | 29.23 | 28.30 | 28.96 | 00:00:00 | | 2007-08-07 | 13,651,300 | 28.73 | 29.08 | 28.20 | 28.86 | 00:00:00 | | 2007-08-08 | 20,542,000 | 29.01 | 29.11 | 28.06 | 28.43 | 00:00:00 | | 2007-08-09 | 22,316,000 | 28.02 | 28.28 | 27.12 | 27.52 | 00:00:00 | | 2007-08-10 | 70,201,900 | 27.04 | 27.46 | 26.80 | 27.26 | 00:00:00 | | 2007-08-13 | 36,151,100 | 27.60 | 28.47 | 27.49 | 28.25 | 00:00:00 | | 2007-08-14 | 17,534,300 | 28.39 | 28.54 | 28.00 | 28.31 | 00:00:00 | | 2007-08-15 | 22,807,000 | 28.42 | 29.73 | 28.21 | 29.16 | 00:00:00 | | 2007-08-16 | 20,732,800 | 28.01 | 29.49 | 28.01 | 29.28 | 00:00:00 | | 2007-08-17 | 17,061,400 | 29.64 | 30.00 | 28.60 | 29.56 | 00:00:00 | | 2007-08-20 | 9,496,300 | 29.55 | 29.60 | 28.81 | 29.09 | 00:00:00 | | 2007-08-21 | 10,971,500 | 28.88 | 29.55 | 28.75 | 29.52 | 00:00:00 | | 2007-08-22 | 14,550,700 | 29.75 | 30.07 | 29.53 | 30.05 | 00:00:00 | | 2007-08-23 | 10,713,300 | 30.14 | 30.54 | 29.97 | 30.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
