|
 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 | | 2001-12-03 | 4,572,900 | 35.78 | 36.42 | 35.56 | 36.12 | 00:00:00 | | 2001-12-04 | 7,128,600 | 35.75 | 36.11 | 35.65 | 36.00 | 00:00:00 | | 2001-12-05 | 15,940,700 | 35.75 | 37.98 | 35.75 | 37.35 | 00:00:00 | | 2001-12-06 | 7,869,000 | 37.40 | 38.20 | 37.35 | 37.78 | 00:00:00 | | 2001-12-07 | 7,419,100 | 37.53 | 38.35 | 37.31 | 38.17 | 00:00:00 | | 2001-12-10 | 6,064,100 | 37.85 | 38.49 | 37.85 | 38.29 | 00:00:00 | | 2001-12-11 | 12,174,200 | 38.00 | 39.20 | 37.92 | 38.65 | 00:00:00 | | 2001-12-12 | 16,090,700 | 37.60 | 38.45 | 35.85 | 36.86 | 00:00:00 | | 2001-12-13 | 11,043,000 | 37.00 | 37.77 | 37.00 | 37.35 | 00:00:00 | | 2001-12-14 | 11,723,000 | 37.50 | 38.16 | 37.49 | 38.00 | 00:00:00 | | 2001-12-17 | 6,182,200 | 37.42 | 37.95 | 37.20 | 37.55 | 00:00:00 | | 2001-12-18 | 6,767,700 | 37.45 | 37.50 | 36.69 | 37.06 | 00:00:00 | | 2001-12-19 | 7,248,500 | 36.50 | 37.10 | 35.92 | 36.86 | 00:00:00 | | 2001-12-20 | 7,423,400 | 36.46 | 36.61 | 35.93 | 36.11 | 00:00:00 | | 2001-12-21 | 7,005,800 | 36.50 | 36.50 | 35.99 | 36.35 | 00:00:00 | | 2001-12-24 | 6,999,300 | 38.16 | 38.32 | 36.65 | 37.11 | 00:00:00 | | 2001-12-26 | 6,092,300 | 36.81 | 37.05 | 36.10 | 36.18 | 00:00:00 | | 2001-12-27 | 5,077,600 | 36.18 | 36.18 | 35.60 | 36.00 | 00:00:00 | | 2001-12-28 | 5,799,300 | 35.98 | 36.05 | 35.50 | 35.66 | 00:00:00 | | 2001-12-31 | 4,530,400 | 35.90 | 36.15 | 35.69 | 35.81 | 00:00:00 | | 2002-01-02 | 5,740,800 | 35.95 | 36.00 | 35.03 | 36.00 | 00:00:00 | | 2002-01-03 | 12,832,500 | 35.64 | 35.65 | 34.51 | 34.63 | 00:00:00 | | 2002-01-04 | 8,505,400 | 34.26 | 34.69 | 34.00 | 34.10 | 00:00:00 | | 2002-01-07 | 9,571,700 | 34.11 | 34.50 | 33.71 | 34.49 | 00:00:00 | | 2002-01-08 | 10,970,800 | 34.50 | 34.85 | 34.20 | 34.43 | 00:00:00 | | 2002-01-09 | 8,523,900 | 34.43 | 35.05 | 34.27 | 34.69 | 00:00:00 | | 2002-01-10 | 5,792,900 | 34.25 | 34.98 | 34.25 | 34.98 | 00:00:00 | | 2002-01-11 | 6,230,100 | 35.00 | 35.35 | 34.15 | 35.13 | 00:00:00 | | 2002-01-14 | 7,089,600 | 35.13 | 35.70 | 35.01 | 35.17 | 00:00:00 | | 2002-01-15 | 9,554,600 | 34.25 | 35.00 | 34.05 | 34.20 | 00:00:00 | | 2002-01-16 | 5,848,000 | 34.05 | 34.80 | 34.05 | 34.18 | 00:00:00 | | 2002-01-17 | 5,284,600 | 34.20 | 34.24 | 33.57 | 33.57 | 00:00:00 | | 2002-01-18 | 5,742,100 | 33.50 | 33.99 | 33.16 | 33.27 | 00:00:00 | | 2002-01-22 | 4,856,500 | 33.70 | 33.86 | 33.34 | 33.80 | 00:00:00 | | 2002-01-23 | 6,040,100 | 33.78 | 34.58 | 33.77 | 33.85 | 00:00:00 | | 2002-01-24 | 6,065,800 | 33.90 | 34.10 | 33.28 | 33.45 | 00:00:00 | | 2002-01-25 | 6,339,700 | 32.85 | 33.20 | 32.75 | 32.91 | 00:00:00 | | 2002-01-28 | 5,143,300 | 32.81 | 33.70 | 32.80 | 33.20 | 00:00:00 | | 2002-01-29 | 5,692,600 | 33.73 | 34.05 | 32.81 | 33.12 | 00:00:00 | | 2002-01-30 | 5,774,000 | 33.40 | 33.79 | 33.04 | 33.33 | 00:00:00 | | 2002-01-31 | 12,333,800 | 33.23 | 33.30 | 31.82 | 32.38 | 00:00:00 | | 2002-02-01 | 10,734,500 | 32.38 | 32.45 | 31.30 | 32.16 | 00:00:00 | | 2002-02-04 | 7,453,700 | 32.30 | 32.85 | 32.21 | 32.61 | 00:00:00 | | 2002-02-05 | 4,920,600 | 32.60 | 33.00 | 32.15 | 32.31 | 00:00:00 | | 2002-02-06 | 8,879,300 | 32.00 | 32.10 | 30.50 | 30.94 | 00:00:00 | | 2002-02-07 | 11,167,600 | 30.40 | 31.59 | 30.28 | 31.40 | 00:00:00 | | 2002-02-08 | 8,968,600 | 31.60 | 32.36 | 31.50 | 32.27 | 00:00:00 | | 2002-02-11 | 12,361,300 | 32.40 | 34.50 | 32.35 | 34.10 | 00:00:00 | | 2002-02-12 | 6,560,100 | 34.00 | 34.77 | 33.75 | 34.62 | 00:00:00 | | 2002-02-13 | 4,500,200 | 34.65 | 34.73 | 33.70 | 34.25 | 00:00:00 | | 2002-02-14 | 6,039,000 | 34.35 | 34.40 | 33.69 | 34.29 | 00:00:00 | | 2002-02-15 | 6,560,200 | 34.35 | 35.17 | 34.35 | 35.01 | 00:00:00 | | 2002-02-19 | 4,547,200 | 34.60 | 34.60 | 34.02 | 34.25 | 00:00:00 | | 2002-02-20 | 5,189,600 | 34.25 | 35.20 | 34.07 | 35.19 | 00:00:00 | | 2002-02-21 | 5,486,900 | 34.95 | 35.20 | 33.98 | 34.00 | 00:00:00 | | 2002-02-22 | 4,203,600 | 33.70 | 34.78 | 33.70 | 34.63 | 00:00:00 | | 2002-02-25 | 3,683,600 | 34.58 | 34.88 | 34.32 | 34.68 | 00:00:00 | | 2002-02-26 | 6,797,200 | 34.50 | 34.50 | 33.78 | 34.12 | 00:00:00 | | 2002-02-27 | 6,256,400 | 34.15 | 34.49 | 33.97 | 34.25 | 00:00:00 | | 2002-02-28 | 6,599,400 | 34.20 | 34.70 | 34.20 | 34.49 | 00:00:00 | | 2002-03-01 | 5,075,200 | 34.15 | 35.12 | 34.10 | 34.98 | 00:00:00 | | 2002-03-04 | 5,468,600 | 35.30 | 35.49 | 34.64 | 35.20 | 00:00:00 | | 2002-03-05 | 4,541,000 | 35.00 | 35.65 | 34.78 | 34.78 | 00:00:00 | | 2002-03-06 | 4,936,400 | 34.58 | 35.50 | 34.58 | 35.23 | 00:00:00 | | 2002-03-07 | 6,548,600 | 36.25 | 36.25 | 35.16 | 35.96 | 00:00:00 | | 2002-03-08 | 23,397,900 | 35.75 | 35.75 | 32.50 | 34.00 | 00:00:00 | | 2002-03-11 | 8,907,500 | 34.03 | 34.18 | 33.38 | 33.50 | 00:00:00 | | 2002-03-12 | 6,837,500 | 33.50 | 33.59 | 32.75 | 33.03 | 00:00:00 | | 2002-03-13 | 11,303,000 | 32.85 | 33.57 | 32.78 | 33.52 | 00:00:00 | | 2002-03-14 | 5,870,900 | 33.50 | 33.69 | 33.35 | 33.45 | 00:00:00 | | 2002-03-15 | 9,946,600 | 33.50 | 34.13 | 33.26 | 33.61 | 00:00:00 | | 2002-03-18 | 10,082,200 | 33.20 | 33.35 | 32.52 | 33.05 | 00:00:00 | | 2002-03-19 | 7,472,300 | 32.95 | 33.04 | 32.60 | 32.68 | 00:00:00 | | 2002-03-20 | 7,704,800 | 32.80 | 32.83 | 31.70 | 31.99 | 00:00:00 | | 2002-03-21 | 6,272,000 | 31.98 | 32.07 | 31.10 | 31.50 | 00:00:00 | | 2002-03-22 | 6,340,600 | 31.22 | 31.52 | 31.06 | 31.23 | 00:00:00 | | 2002-03-25 | 4,941,300 | 31.23 | 31.52 | 31.02 | 31.10 | 00:00:00 | | 2002-03-26 | 5,015,200 | 31.10 | 31.37 | 31.00 | 31.09 | 00:00:00 | | 2002-03-27 | 5,230,400 | 31.05 | 31.25 | 30.90 | 31.20 | 00:00:00 | | 2002-03-28 | 5,708,700 | 31.05 | 31.48 | 31.00 | 31.30 | 00:00:00 | | 2002-04-01 | 4,315,400 | 30.90 | 31.30 | 30.50 | 30.64 | 00:00:00 | | 2002-04-02 | 17,285,500 | 30.50 | 30.74 | 28.85 | 29.94 | 00:00:00 | | 2002-04-03 | 7,678,800 | 29.94 | 30.80 | 29.94 | 30.77 | 00:00:00 | | 2002-04-04 | 13,349,900 | 29.75 | 30.00 | 29.01 | 29.25 | 00:00:00 | | 2002-04-05 | 8,083,800 | 29.75 | 29.75 | 28.67 | 29.11 | 00:00:00 | | 2002-04-08 | 6,607,500 | 29.00 | 29.39 | 28.39 | 28.79 | 00:00:00 | | 2002-04-09 | 16,190,000 | 28.89 | 28.94 | 27.69 | 27.82 | 00:00:00 | | 2002-04-10 | 10,292,000 | 27.86 | 29.30 | 27.82 | 29.27 | 00:00:00 | | 2002-04-11 | 7,924,100 | 29.18 | 29.19 | 28.65 | 29.00 | 00:00:00 | | 2002-04-12 | 7,196,600 | 28.60 | 28.94 | 28.34 | 28.62 | 00:00:00 | | 2002-04-15 | 5,784,200 | 28.82 | 29.52 | 28.65 | 29.21 | 00:00:00 | | 2002-04-16 | 5,773,100 | 29.41 | 29.87 | 29.00 | 29.85 | 00:00:00 | | 2002-04-17 | 5,965,700 | 29.75 | 29.82 | 29.23 | 29.26 | 00:00:00 | | 2002-04-18 | 7,973,900 | 29.30 | 30.69 | 29.30 | 30.54 | 00:00:00 | | 2002-04-19 | 4,818,600 | 30.70 | 30.70 | 30.21 | 30.46 | 00:00:00 | | 2002-04-22 | 5,906,800 | 29.98 | 30.20 | 29.25 | 29.70 | 00:00:00 | | 2002-04-23 | 8,284,000 | 30.70 | 30.73 | 29.50 | 29.79 | 00:00:00 | | 2002-04-24 | 3,795,300 | 29.93 | 30.14 | 29.75 | 29.75 | 00:00:00 | | 2002-04-25 | 6,278,700 | 29.50 | 29.58 | 29.06 | 29.25 | 00:00:00 | | 2002-04-26 | 3,823,900 | 29.25 | 29.60 | 28.75 | 29.27 | 00:00:00 | | 2002-04-29 | 5,045,700 | 29.20 | 29.20 | 28.30 | 28.41 | 00:00:00 | | 2002-04-30 | 11,525,500 | 27.85 | 27.95 | 27.30 | 27.30 | 00:00:00 | | 2002-05-01 | 5,625,500 | 27.02 | 27.74 | 27.00 | 27.65 | 00:00:00 | | 2002-05-02 | 6,284,000 | 27.30 | 27.70 | 27.00 | 27.63 | 00:00:00 | | 2002-05-03 | 4,005,400 | 27.65 | 27.70 | 27.02 | 27.50 | 00:00:00 | | 2002-05-06 | 3,977,100 | 27.54 | 27.60 | 27.11 | 27.20 | 00:00:00 | | 2002-05-07 | 5,280,800 | 27.20 | 27.38 | 26.92 | 27.01 | 00:00:00 | | 2002-05-08 | 4,406,100 | 27.20 | 28.76 | 27.15 | 28.47 | 00:00:00 | | 2002-05-09 | 3,369,600 | 28.22 | 28.53 | 27.78 | 27.81 | 00:00:00 | | 2002-05-10 | 3,070,700 | 27.56 | 27.90 | 26.87 | 27.11 | 00:00:00 | | 2002-05-13 | 2,704,300 | 27.17 | 27.95 | 27.13 | 27.71 | 00:00:00 | | 2002-05-14 | 4,653,600 | 28.10 | 28.50 | 27.75 | 28.49 | 00:00:00 | | 2002-05-15 | 34,050,900 | 28.12 | 28.32 | 24.26 | 25.00 | 00:00:00 | | 2002-05-16 | 32,554,900 | 24.51 | 25.70 | 23.65 | 24.75 | 00:00:00 | | 2002-05-17 | 19,108,700 | 25.50 | 26.30 | 25.30 | 26.12 | 00:00:00 | | 2002-05-20 | 8,402,200 | 26.12 | 26.70 | 25.95 | 26.60 | 00:00:00 | | 2002-05-21 | 5,326,400 | 26.85 | 26.95 | 26.21 | 26.45 | 00:00:00 | | 2002-05-22 | 4,678,200 | 26.80 | 26.84 | 26.35 | 26.70 | 00:00:00 | | 2002-05-23 | 5,147,200 | 26.70 | 27.08 | 26.00 | 27.08 | 00:00:00 | | 2002-05-24 | 3,677,200 | 27.00 | 27.23 | 26.69 | 26.88 | 00:00:00 | | 2002-05-28 | 3,814,100 | 26.88 | 27.07 | 26.42 | 26.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
