|
 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 | | 2002-05-28 | 3,814,100 | 26.88 | 27.07 | 26.42 | 26.55 | 00:00:00 | | 2002-05-29 | 6,065,200 | 27.00 | 27.15 | 26.42 | 26.50 | 00:00:00 | | 2002-05-30 | 7,510,300 | 26.15 | 26.50 | 25.55 | 25.90 | 00:00:00 | | 2002-05-31 | 6,793,100 | 26.80 | 27.00 | 26.10 | 26.45 | 00:00:00 | | 2002-06-03 | 2,871,300 | 26.45 | 26.55 | 25.22 | 25.30 | 00:00:00 | | 2002-06-04 | 6,427,500 | 25.30 | 25.48 | 24.57 | 24.75 | 00:00:00 | | 2002-06-05 | 6,034,700 | 24.85 | 24.98 | 24.40 | 24.95 | 00:00:00 | | 2002-06-06 | 5,202,800 | 24.96 | 24.98 | 24.08 | 24.08 | 00:00:00 | | 2002-06-07 | 6,400,600 | 24.08 | 24.74 | 24.00 | 24.26 | 00:00:00 | | 2002-06-10 | 6,560,800 | 24.55 | 24.59 | 23.90 | 24.36 | 00:00:00 | | 2002-06-11 | 6,986,800 | 24.45 | 24.45 | 23.31 | 23.39 | 00:00:00 | | 2002-06-12 | 5,188,300 | 23.09 | 23.96 | 23.09 | 23.79 | 00:00:00 | | 2002-06-13 | 5,415,000 | 23.95 | 24.45 | 23.86 | 24.22 | 00:00:00 | | 2002-06-14 | 5,516,400 | 24.05 | 24.64 | 23.75 | 24.32 | 00:00:00 | | 2002-06-17 | 4,830,100 | 24.80 | 25.16 | 24.28 | 25.12 | 00:00:00 | | 2002-06-18 | 5,116,500 | 24.75 | 25.08 | 24.65 | 25.00 | 00:00:00 | | 2002-06-19 | 7,188,700 | 24.60 | 24.81 | 23.79 | 23.90 | 00:00:00 | | 2002-06-20 | 8,748,600 | 23.50 | 23.78 | 23.25 | 23.70 | 00:00:00 | | 2002-06-21 | 8,120,200 | 23.30 | 23.59 | 23.05 | 23.30 | 00:00:00 | | 2002-06-24 | 6,520,000 | 22.90 | 23.95 | 22.80 | 23.45 | 00:00:00 | | 2002-06-25 | 6,019,500 | 23.92 | 23.99 | 23.02 | 23.45 | 00:00:00 | | 2002-06-26 | 8,047,200 | 22.80 | 24.71 | 22.65 | 24.65 | 00:00:00 | | 2002-06-27 | 5,338,100 | 24.50 | 24.90 | 23.90 | 24.90 | 00:00:00 | | 2002-06-28 | 8,532,100 | 24.90 | 25.56 | 24.53 | 24.60 | 00:00:00 | | 2002-07-01 | 5,800,200 | 24.75 | 24.89 | 23.43 | 23.50 | 00:00:00 | | 2002-07-02 | 8,052,200 | 23.05 | 23.48 | 22.18 | 22.36 | 00:00:00 | | 2002-07-03 | 5,403,900 | 22.15 | 22.85 | 22.07 | 22.44 | 00:00:00 | | 2002-07-05 | 2,838,700 | 22.44 | 23.30 | 22.44 | 23.12 | 00:00:00 | | 2002-07-08 | 3,997,300 | 22.87 | 23.25 | 22.55 | 23.08 | 00:00:00 | | 2002-07-09 | 5,361,400 | 22.99 | 23.00 | 22.25 | 22.30 | 00:00:00 | | 2002-07-10 | 10,133,300 | 22.30 | 22.30 | 20.53 | 20.75 | 00:00:00 | | 2002-07-11 | 12,933,100 | 20.50 | 21.80 | 20.40 | 21.59 | 00:00:00 | | 2002-07-12 | 5,211,900 | 21.80 | 22.54 | 21.15 | 22.38 | 00:00:00 | | 2002-07-15 | 10,027,100 | 23.83 | 23.90 | 21.02 | 22.29 | 00:00:00 | | 2002-07-16 | 7,675,900 | 21.90 | 23.58 | 21.90 | 22.50 | 00:00:00 | | 2002-07-17 | 6,695,700 | 23.85 | 24.00 | 23.26 | 23.65 | 00:00:00 | | 2002-07-18 | 4,309,900 | 23.29 | 23.30 | 22.10 | 22.24 | 00:00:00 | | 2002-07-19 | 6,781,000 | 22.00 | 22.60 | 21.83 | 22.41 | 00:00:00 | | 2002-07-22 | 6,465,900 | 22.00 | 22.62 | 21.06 | 21.70 | 00:00:00 | | 2002-07-23 | 7,237,700 | 21.73 | 21.85 | 20.35 | 20.86 | 00:00:00 | | 2002-07-24 | 6,410,100 | 20.23 | 22.35 | 20.01 | 21.94 | 00:00:00 | | 2002-07-25 | 7,461,900 | 21.20 | 23.66 | 21.20 | 23.35 | 00:00:00 | | 2002-07-26 | 5,404,400 | 23.10 | 23.40 | 22.10 | 23.36 | 00:00:00 | | 2002-07-29 | 5,403,500 | 23.40 | 24.70 | 23.20 | 24.54 | 00:00:00 | | 2002-07-30 | 5,592,900 | 24.32 | 25.50 | 24.00 | 25.47 | 00:00:00 | | 2002-07-31 | 6,170,800 | 25.30 | 25.50 | 23.90 | 25.50 | 00:00:00 | | 2002-08-01 | 4,611,100 | 25.50 | 25.50 | 24.31 | 24.55 | 00:00:00 | | 2002-08-02 | 4,238,300 | 24.55 | 25.40 | 24.05 | 24.75 | 00:00:00 | | 2002-08-05 | 4,544,900 | 24.75 | 24.75 | 22.33 | 22.51 | 00:00:00 | | 2002-08-06 | 5,447,300 | 22.00 | 23.45 | 21.70 | 22.70 | 00:00:00 | | 2002-08-07 | 4,040,200 | 22.77 | 24.50 | 22.75 | 24.18 | 00:00:00 | | 2002-08-08 | 14,962,500 | 24.69 | 24.90 | 21.55 | 22.88 | 00:00:00 | | 2002-08-09 | 6,337,600 | 22.63 | 23.24 | 22.38 | 22.90 | 00:00:00 | | 2002-08-12 | 3,377,000 | 22.30 | 22.90 | 22.30 | 22.75 | 00:00:00 | | 2002-08-13 | 2,767,400 | 22.35 | 22.75 | 22.15 | 22.15 | 00:00:00 | | 2002-08-14 | 4,942,200 | 22.12 | 22.96 | 21.60 | 22.90 | 00:00:00 | | 2002-08-15 | 3,013,900 | 23.35 | 23.50 | 22.62 | 23.03 | 00:00:00 | | 2002-08-16 | 2,880,700 | 22.83 | 23.15 | 22.50 | 22.83 | 00:00:00 | | 2002-08-19 | 3,714,500 | 22.67 | 23.38 | 22.66 | 23.20 | 00:00:00 | | 2002-08-20 | 4,559,600 | 23.05 | 23.82 | 22.82 | 23.40 | 00:00:00 | | 2002-08-21 | 3,329,000 | 23.65 | 24.19 | 23.31 | 24.19 | 00:00:00 | | 2002-08-22 | 3,877,600 | 24.25 | 25.05 | 24.12 | 24.95 | 00:00:00 | | 2002-08-23 | 3,447,500 | 24.95 | 25.05 | 24.11 | 24.35 | 00:00:00 | | 2002-08-26 | 4,190,100 | 24.60 | 24.65 | 23.12 | 23.50 | 00:00:00 | | 2002-08-27 | 4,950,300 | 23.85 | 24.05 | 22.75 | 22.95 | 00:00:00 | | 2002-08-28 | 2,869,800 | 22.98 | 23.38 | 22.85 | 23.05 | 00:00:00 | | 2002-08-29 | 3,104,900 | 22.85 | 23.45 | 22.66 | 22.99 | 00:00:00 | | 2002-08-30 | 2,971,900 | 22.99 | 23.38 | 22.68 | 23.08 | 00:00:00 | | 2002-09-03 | 4,120,000 | 22.83 | 22.90 | 21.95 | 21.97 | 00:00:00 | | 2002-09-04 | 3,842,400 | 22.00 | 22.62 | 21.80 | 22.50 | 00:00:00 | | 2002-09-05 | 3,464,200 | 22.00 | 22.17 | 21.59 | 21.90 | 00:00:00 | | 2002-09-06 | 2,995,800 | 22.00 | 22.15 | 21.70 | 22.00 | 00:00:00 | | 2002-09-09 | 5,363,000 | 22.00 | 23.25 | 21.62 | 23.09 | 00:00:00 | | 2002-09-10 | 4,946,400 | 23.40 | 23.85 | 23.31 | 23.73 | 00:00:00 | | 2002-09-11 | 1,792,200 | 24.14 | 24.20 | 23.58 | 23.63 | 00:00:00 | | 2002-09-12 | 4,890,400 | 23.63 | 24.10 | 22.80 | 23.64 | 00:00:00 | | 2002-09-13 | 3,818,500 | 22.64 | 23.85 | 22.64 | 23.67 | 00:00:00 | | 2002-09-16 | 4,787,400 | 23.25 | 23.50 | 22.66 | 23.45 | 00:00:00 | | 2002-09-17 | 3,990,900 | 23.50 | 23.60 | 22.75 | 23.05 | 00:00:00 | | 2002-09-18 | 3,803,800 | 22.95 | 23.18 | 22.57 | 22.97 | 00:00:00 | | 2002-09-19 | 2,787,400 | 22.51 | 22.80 | 22.24 | 22.33 | 00:00:00 | | 2002-09-20 | 6,571,200 | 22.33 | 23.00 | 22.28 | 22.85 | 00:00:00 | | 2002-09-23 | 4,512,200 | 22.11 | 22.34 | 21.60 | 22.01 | 00:00:00 | | 2002-09-24 | 4,988,200 | 21.75 | 22.16 | 21.22 | 21.53 | 00:00:00 | | 2002-09-25 | 4,273,300 | 21.80 | 22.45 | 21.51 | 22.37 | 00:00:00 | | 2002-09-26 | 3,532,200 | 22.49 | 22.90 | 22.07 | 22.88 | 00:00:00 | | 2002-09-27 | 4,580,200 | 22.53 | 22.80 | 21.55 | 21.74 | 00:00:00 | | 2002-09-30 | 4,945,800 | 21.27 | 21.70 | 21.00 | 21.32 | 00:00:00 | | 2002-10-01 | 21,378,700 | 21.35 | 21.80 | 19.45 | 19.80 | 00:00:00 | | 2002-10-02 | 25,958,300 | 19.45 | 19.60 | 17.70 | 18.08 | 00:00:00 | | 2002-10-03 | 19,190,900 | 17.95 | 18.68 | 17.35 | 17.64 | 00:00:00 | | 2002-10-04 | 33,003,300 | 16.10 | 17.31 | 16.10 | 17.30 | 00:00:00 | | 2002-10-07 | 13,244,400 | 17.00 | 17.98 | 16.93 | 17.80 | 00:00:00 | | 2002-10-08 | 12,914,200 | 17.75 | 18.55 | 17.70 | 18.31 | 00:00:00 | | 2002-10-09 | 9,206,200 | 17.95 | 18.39 | 17.84 | 18.09 | 00:00:00 | | 2002-10-10 | 10,607,200 | 17.80 | 18.02 | 17.21 | 17.90 | 00:00:00 | | 2002-10-11 | 6,412,000 | 18.00 | 18.33 | 17.84 | 18.09 | 00:00:00 | | 2002-10-14 | 5,564,100 | 17.65 | 18.46 | 17.65 | 18.19 | 00:00:00 | | 2002-10-15 | 9,604,400 | 18.30 | 19.32 | 18.26 | 18.99 | 00:00:00 | | 2002-10-16 | 7,585,100 | 18.99 | 19.28 | 18.60 | 18.92 | 00:00:00 | | 2002-10-17 | 6,034,400 | 19.29 | 19.49 | 19.02 | 19.40 | 00:00:00 | | 2002-10-18 | 5,613,100 | 19.39 | 19.40 | 18.66 | 18.94 | 00:00:00 | | 2002-10-21 | 4,172,300 | 18.59 | 19.42 | 18.54 | 19.30 | 00:00:00 | | 2002-10-22 | 5,126,600 | 18.82 | 19.00 | 18.33 | 18.66 | 00:00:00 | | 2002-10-23 | 5,744,000 | 18.40 | 18.95 | 18.10 | 18.69 | 00:00:00 | | 2002-10-24 | 7,596,300 | 19.00 | 19.79 | 18.92 | 19.12 | 00:00:00 | | 2002-10-25 | 7,479,400 | 20.00 | 20.50 | 19.50 | 20.35 | 00:00:00 | | 2002-10-28 | 13,374,200 | 21.30 | 22.10 | 21.00 | 21.13 | 00:00:00 | | 2002-10-29 | 8,298,000 | 21.18 | 21.68 | 20.90 | 21.12 | 00:00:00 | | 2002-10-30 | 5,666,100 | 21.30 | 21.86 | 21.20 | 21.60 | 00:00:00 | | 2002-10-31 | 3,971,300 | 21.80 | 21.80 | 21.06 | 21.35 | 00:00:00 | | 2002-11-01 | 5,249,400 | 21.35 | 22.00 | 20.80 | 21.72 | 00:00:00 | | 2002-11-04 | 4,980,900 | 21.65 | 21.70 | 21.15 | 21.45 | 00:00:00 | | 2002-11-05 | 5,621,300 | 21.00 | 21.62 | 20.96 | 21.38 | 00:00:00 | | 2002-11-06 | 9,846,100 | 21.75 | 22.50 | 21.48 | 22.40 | 00:00:00 | | 2002-11-07 | 4,889,000 | 22.10 | 22.28 | 21.65 | 21.75 | 00:00:00 | | 2002-11-08 | 6,525,800 | 21.76 | 22.60 | 21.73 | 22.24 | 00:00:00 | | 2002-11-11 | 2,455,100 | 22.10 | 22.30 | 21.73 | 21.80 | 00:00:00 | | 2002-11-12 | 6,193,100 | 22.00 | 22.04 | 21.19 | 21.53 | 00:00:00 | | 2002-11-13 | 6,765,600 | 21.54 | 21.54 | 20.24 | 20.66 | 00:00:00 | | 2002-11-14 | 7,616,000 | 21.25 | 21.61 | 21.02 | 21.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
