|
 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 | | 2009-01-28 | 12,375,000 | 19.16 | 19.25 | 18.50 | 18.85 | 00:00:00 | | 2009-01-29 | 15,930,600 | 18.72 | 18.85 | 18.19 | 18.44 | 00:00:00 | | 2009-01-30 | 18,421,500 | 18.02 | 18.25 | 17.28 | 17.56 | 00:00:00 | | 2009-02-02 | 13,858,000 | 17.27 | 17.76 | 16.94 | 17.47 | 00:00:00 | | 2009-02-03 | 24,939,600 | 18.55 | 19.18 | 17.77 | 18.91 | 00:00:00 | | 2009-02-04 | 15,064,500 | 19.00 | 19.60 | 18.88 | 19.30 | 00:00:00 | | 2009-02-05 | 15,841,800 | 19.21 | 19.87 | 19.02 | 19.54 | 00:00:00 | | 2009-02-06 | 13,432,100 | 19.60 | 20.00 | 19.22 | 19.75 | 00:00:00 | | 2009-02-09 | 12,349,800 | 19.72 | 20.15 | 19.25 | 20.09 | 00:00:00 | | 2009-02-10 | 12,056,800 | 19.95 | 20.09 | 19.04 | 19.25 | 00:00:00 | | 2009-02-11 | 8,175,800 | 19.38 | 19.49 | 19.08 | 19.44 | 00:00:00 | | 2009-02-12 | 12,249,700 | 19.20 | 19.47 | 18.78 | 19.47 | 00:00:00 | | 2009-02-13 | 12,559,200 | 19.38 | 19.67 | 19.10 | 19.51 | 00:00:00 | | 2009-02-17 | 12,138,000 | 18.72 | 18.99 | 18.19 | 18.72 | 00:00:00 | | 2009-02-18 | 14,969,900 | 18.80 | 18.90 | 18.23 | 18.62 | 00:00:00 | | 2009-02-19 | 8,185,100 | 18.73 | 18.92 | 18.45 | 18.61 | 00:00:00 | | 2009-02-20 | 14,027,100 | 18.32 | 18.54 | 18.00 | 18.28 | 00:00:00 | | 2009-02-23 | 14,775,300 | 18.30 | 18.60 | 17.58 | 17.59 | 00:00:00 | | 2009-02-24 | 17,758,800 | 17.69 | 18.09 | 17.43 | 17.93 | 00:00:00 | | 2009-02-25 | 20,403,800 | 17.81 | 17.89 | 17.24 | 17.55 | 00:00:00 | | 2009-02-26 | 15,937,700 | 17.68 | 17.80 | 17.01 | 17.04 | 00:00:00 | | 2009-02-27 | 29,799,700 | 17.02 | 17.80 | 16.26 | 17.39 | 00:00:00 | | 2009-03-02 | 18,226,300 | 17.08 | 17.08 | 16.44 | 16.47 | 00:00:00 | | 2009-03-03 | 13,247,900 | 16.63 | 17.07 | 16.42 | 16.57 | 00:00:00 | | 2009-03-04 | 16,943,500 | 16.60 | 17.28 | 16.45 | 16.95 | 00:00:00 | | 2009-03-05 | 18,717,300 | 16.60 | 16.90 | 16.16 | 16.32 | 00:00:00 | | 2009-03-06 | 34,135,600 | 16.43 | 17.66 | 16.24 | 17.63 | 00:00:00 | | 2009-03-09 | 148,777,100 | 19.81 | 21.24 | 19.62 | 20.13 | 00:00:00 | | 2009-03-10 | 75,923,200 | 20.51 | 21.25 | 20.40 | 21.08 | 00:00:00 | | 2009-03-11 | 46,807,400 | 21.17 | 21.39 | 20.72 | 20.84 | 00:00:00 | | 2009-03-12 | 40,130,900 | 20.83 | 22.38 | 20.66 | 22.32 | 00:00:00 | | 2009-03-13 | 49,368,300 | 22.42 | 24.34 | 22.42 | 24.21 | 00:00:00 | | 2009-03-16 | 38,707,800 | 23.74 | 24.13 | 23.08 | 23.11 | 00:00:00 | | 2009-03-17 | 34,663,200 | 22.89 | 23.42 | 22.69 | 23.22 | 00:00:00 | | 2009-03-18 | 27,245,300 | 23.05 | 23.65 | 22.87 | 23.20 | 00:00:00 | | 2009-03-19 | 29,251,300 | 23.37 | 23.37 | 22.38 | 23.01 | 00:00:00 | | 2009-03-20 | 32,250,900 | 23.29 | 23.88 | 23.21 | 23.66 | 00:00:00 | | 2009-03-23 | 24,494,000 | 23.54 | 24.38 | 23.42 | 24.38 | 00:00:00 | | 2009-03-24 | 18,322,000 | 24.02 | 24.48 | 23.89 | 24.14 | 00:00:00 | | 2009-03-25 | 15,614,900 | 24.25 | 24.60 | 23.82 | 24.27 | 00:00:00 | | 2009-03-26 | 19,686,400 | 24.41 | 24.50 | 23.93 | 24.42 | 00:00:00 | | 2009-03-27 | 19,026,800 | 24.00 | 24.49 | 23.97 | 24.19 | 00:00:00 | | 2009-03-30 | 15,134,400 | 23.71 | 24.00 | 23.45 | 23.61 | 00:00:00 | | 2009-03-31 | 23,168,300 | 23.82 | 23.85 | 23.47 | 23.55 | 00:00:00 | | 2009-04-01 | 21,722,300 | 23.25 | 23.82 | 22.86 | 23.70 | 00:00:00 | | 2009-04-02 | 18,724,100 | 24.04 | 24.11 | 23.37 | 23.70 | 00:00:00 | | 2009-04-03 | 18,030,900 | 23.59 | 23.90 | 23.27 | 23.54 | 00:00:00 | | 2009-04-06 | 12,955,900 | 23.31 | 24.25 | 23.31 | 23.63 | 00:00:00 | | 2009-04-07 | 15,377,300 | 23.36 | 23.45 | 23.10 | 23.34 | 00:00:00 | | 2009-04-08 | 7,921,300 | 23.38 | 23.68 | 23.22 | 23.56 | 00:00:00 | | 2009-04-09 | 18,565,800 | 23.69 | 24.00 | 23.14 | 23.32 | 00:00:00 | | 2009-04-13 | 11,606,200 | 23.10 | 23.56 | 23.06 | 23.37 | 00:00:00 | | 2009-04-14 | 12,211,700 | 23.24 | 23.50 | 22.98 | 23.04 | 00:00:00 | | 2009-04-15 | 14,686,600 | 22.97 | 23.55 | 22.89 | 23.48 | 00:00:00 | | 2009-04-16 | 23,675,000 | 23.55 | 23.58 | 22.97 | 23.30 | 00:00:00 | | 2009-04-17 | 18,596,600 | 23.44 | 23.67 | 23.18 | 23.34 | 00:00:00 | | 2009-04-20 | 15,892,000 | 23.00 | 23.55 | 23.00 | 23.05 | 00:00:00 | | 2009-04-21 | 37,078,000 | 22.25 | 22.64 | 21.70 | 22.11 | 00:00:00 | | 2009-04-22 | 47,911,000 | 21.99 | 21.99 | 21.30 | 21.67 | 00:00:00 | | 2009-04-23 | 48,896,200 | 21.68 | 21.97 | 21.50 | 21.89 | 00:00:00 | | 2009-04-24 | 15,800,400 | 21.98 | 22.23 | 21.77 | 22.17 | 00:00:00 | | 2009-04-27 | 12,061,000 | 22.07 | 22.32 | 21.96 | 22.19 | 00:00:00 | | 2009-04-28 | 10,783,300 | 22.18 | 22.40 | 21.90 | 22.20 | 00:00:00 | | 2009-04-29 | 21,064,500 | 22.11 | 22.85 | 22.11 | 22.73 | 00:00:00 | | 2009-04-30 | 16,691,800 | 22.96 | 23.40 | 22.76 | 23.02 | 00:00:00 | | 2009-05-01 | 9,431,900 | 22.99 | 23.07 | 22.79 | 22.91 | 00:00:00 | | 2009-05-04 | 19,556,900 | 23.19 | 23.19 | 22.64 | 22.91 | 00:00:00 | | 2009-05-05 | 15,651,600 | 22.80 | 23.25 | 22.80 | 23.07 | 00:00:00 | | 2009-05-06 | 17,477,000 | 23.21 | 23.30 | 22.81 | 23.00 | 00:00:00 | | 2009-05-07 | 19,163,200 | 22.99 | 23.54 | 22.82 | 23.34 | 00:00:00 | | 2009-05-08 | 14,362,400 | 23.51 | 23.51 | 22.92 | 23.07 | 00:00:00 | | 2009-05-11 | 11,704,000 | 22.77 | 22.99 | 22.61 | 22.68 | 00:00:00 | | 2009-05-12 | 21,093,700 | 22.80 | 23.25 | 22.59 | 23.06 | 00:00:00 | | 2009-05-13 | 16,721,400 | 22.74 | 23.75 | 22.68 | 23.40 | 00:00:00 | | 2009-05-14 | 14,923,800 | 23.46 | 23.73 | 23.37 | 23.63 | 00:00:00 | | 2009-05-15 | 15,241,700 | 23.59 | 23.70 | 23.29 | 23.35 | 00:00:00 | | 2009-05-18 | 13,641,300 | 23.43 | 23.77 | 23.19 | 23.76 | 00:00:00 | | 2009-05-19 | 14,018,400 | 23.81 | 23.89 | 23.37 | 23.58 | 00:00:00 | | 2009-05-20 | 12,914,300 | 23.67 | 23.90 | 23.57 | 23.66 | 00:00:00 | | 2009-05-21 | 14,755,000 | 23.40 | 23.74 | 23.22 | 23.68 | 00:00:00 | | 2009-05-22 | 14,123,100 | 23.53 | 23.79 | 23.41 | 23.64 | 00:00:00 | | 2009-05-26 | 14,342,200 | 23.58 | 23.95 | 23.24 | 23.88 | 00:00:00 | | 2009-05-27 | 10,690,300 | 23.82 | 23.99 | 23.75 | 23.87 | 00:00:00 | | 2009-05-28 | 18,915,700 | 23.62 | 24.20 | 23.60 | 24.05 | 00:00:00 | | 2009-05-29 | 42,310,900 | 24.10 | 24.45 | 24.05 | 24.40 | 00:00:00 | | 2009-06-01 | 18,794,200 | 24.49 | 24.60 | 24.16 | 24.40 | 00:00:00 | | 2009-06-02 | 13,499,700 | 24.50 | 24.67 | 24.23 | 24.60 | 00:00:00 | | 2009-06-03 | 15,860,500 | 24.38 | 24.51 | 24.22 | 24.51 | 00:00:00 | | 2009-06-04 | 13,925,300 | 24.54 | 24.60 | 24.03 | 24.16 | 00:00:00 | | 2009-06-05 | 22,636,900 | 24.31 | 24.31 | 23.59 | 23.80 | 00:00:00 | | 2009-06-08 | 17,294,700 | 23.44 | 23.85 | 23.36 | 23.54 | 00:00:00 | | 2009-06-09 | 13,223,500 | 23.45 | 23.68 | 23.40 | 23.57 | 00:00:00 | | 2009-06-10 | 11,373,200 | 23.71 | 23.88 | 23.44 | 23.54 | 00:00:00 | | 2009-06-11 | 11,966,100 | 23.61 | 24.21 | 23.60 | 23.93 | 00:00:00 | | 2009-06-12 | 13,073,500 | 23.88 | 24.43 | 23.59 | 23.82 | 00:00:00 | | 2009-06-15 | 15,326,700 | 23.61 | 23.72 | 23.00 | 23.08 | 00:00:00 | | 2009-06-16 | 20,657,200 | 23.12 | 23.13 | 22.88 | 22.91 | 00:00:00 | | 2009-06-17 | 29,002,700 | 22.85 | 23.23 | 22.83 | 23.19 | 00:00:00 | | 2009-06-18 | 14,591,900 | 23.34 | 23.83 | 23.20 | 23.70 | 00:00:00 | | 2009-06-19 | 20,946,200 | 23.61 | 24.19 | 23.35 | 23.80 | 00:00:00 | | 2009-06-22 | 14,534,100 | 23.43 | 23.68 | 23.34 | 23.34 | 00:00:00 | | 2009-06-23 | 8,463,000 | 23.34 | 23.59 | 23.17 | 23.41 | 00:00:00 | | 2009-06-24 | 12,885,000 | 23.50 | 23.80 | 23.34 | 23.68 | 00:00:00 | | 2009-06-25 | 8,534,300 | 23.80 | 24.28 | 23.51 | 24.28 | 00:00:00 | | 2009-06-26 | 12,538,500 | 24.17 | 24.57 | 24.06 | 24.56 | 00:00:00 | | 2009-06-29 | 11,817,800 | 24.57 | 25.18 | 24.45 | 25.10 | 00:00:00 | | 2009-06-30 | 11,254,500 | 25.01 | 25.16 | 24.71 | 25.12 | 00:00:00 | | 2009-07-01 | 6,438,900 | 25.16 | 25.29 | 25.00 | 25.22 | 00:00:00 | | 2009-07-02 | 7,078,900 | 25.00 | 25.13 | 24.54 | 24.62 | 00:00:00 | | 2009-07-06 | 12,936,500 | 24.54 | 25.18 | 24.38 | 25.15 | 00:00:00 | | 2009-07-07 | 14,816,700 | 25.07 | 25.45 | 24.94 | 25.10 | 00:00:00 | | 2009-07-08 | 12,013,000 | 25.30 | 25.69 | 25.09 | 25.27 | 00:00:00 | | 2009-07-09 | 12,879,700 | 25.35 | 25.35 | 24.42 | 24.60 | 00:00:00 | | 2009-07-10 | 13,520,300 | 24.55 | 25.06 | 24.16 | 24.34 | 00:00:00 | | 2009-07-13 | 13,121,900 | 24.35 | 24.64 | 24.18 | 24.54 | 00:00:00 | | 2009-07-14 | 10,591,100 | 24.53 | 24.93 | 24.45 | 24.92 | 00:00:00 | | 2009-07-15 | 15,663,500 | 24.83 | 25.40 | 24.66 | 25.37 | 00:00:00 | | 2009-07-16 | 8,500,800 | 25.28 | 25.55 | 25.22 | 25.47 | 00:00:00 | | 2009-07-17 | 8,807,300 | 25.52 | 25.52 | 25.12 | 25.27 | 00:00:00 | | 2009-07-20 | 13,363,900 | 25.40 | 25.57 | 25.26 | 25.57 | 00:00:00 | | 2009-07-21 | 15,873,600 | 25.72 | 26.60 | 25.71 | 26.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
