|
 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 | | 2003-10-29 | 7,555,800 | 15.00 | 15.26 | 15.00 | 15.22 | 00:00:00 | | 2003-10-30 | 7,299,000 | 15.15 | 15.16 | 14.90 | 14.97 | 00:00:00 | | 2003-10-31 | 7,743,200 | 14.97 | 15.33 | 14.97 | 15.27 | 00:00:00 | | 2003-11-03 | 5,074,600 | 15.27 | 15.47 | 14.96 | 15.00 | 00:00:00 | | 2003-11-04 | 6,148,800 | 14.75 | 14.99 | 14.75 | 14.85 | 00:00:00 | | 2003-11-05 | 12,767,800 | 14.70 | 14.91 | 14.35 | 14.52 | 00:00:00 | | 2003-11-06 | 7,343,300 | 14.52 | 14.75 | 14.39 | 14.68 | 00:00:00 | | 2003-11-07 | 8,683,200 | 14.78 | 15.15 | 14.76 | 15.05 | 00:00:00 | | 2003-11-10 | 6,728,500 | 14.85 | 14.95 | 14.62 | 14.87 | 00:00:00 | | 2003-11-11 | 7,642,100 | 14.87 | 15.23 | 14.83 | 15.19 | 00:00:00 | | 2003-11-12 | 6,467,000 | 15.14 | 15.52 | 15.09 | 15.45 | 00:00:00 | | 2003-11-13 | 9,075,800 | 15.45 | 16.03 | 15.38 | 15.90 | 00:00:00 | | 2003-11-14 | 13,513,000 | 15.72 | 16.33 | 15.72 | 16.00 | 00:00:00 | | 2003-11-17 | 5,533,000 | 14.88 | 15.90 | 14.88 | 15.87 | 00:00:00 | | 2003-11-18 | 9,926,700 | 15.86 | 16.26 | 15.77 | 16.17 | 00:00:00 | | 2003-11-19 | 9,131,700 | 15.99 | 16.19 | 15.72 | 16.00 | 00:00:00 | | 2003-11-20 | 10,353,800 | 15.75 | 15.79 | 15.20 | 15.28 | 00:00:00 | | 2003-11-21 | 6,007,000 | 15.30 | 15.40 | 15.05 | 15.22 | 00:00:00 | | 2003-11-24 | 6,537,400 | 15.46 | 15.62 | 15.39 | 15.52 | 00:00:00 | | 2003-11-25 | 4,927,000 | 15.52 | 15.52 | 15.30 | 15.37 | 00:00:00 | | 2003-11-26 | 5,165,300 | 15.50 | 15.53 | 15.19 | 15.38 | 00:00:00 | | 2003-11-28 | 11,900,900 | 16.01 | 16.30 | 15.55 | 16.18 | 00:00:00 | | 2003-12-01 | 11,726,600 | 16.35 | 16.70 | 16.25 | 16.63 | 00:00:00 | | 2003-12-02 | 8,813,200 | 16.63 | 16.74 | 16.50 | 16.64 | 00:00:00 | | 2003-12-03 | 10,242,700 | 16.79 | 17.05 | 16.76 | 16.89 | 00:00:00 | | 2003-12-04 | 5,669,800 | 17.15 | 17.15 | 16.75 | 16.95 | 00:00:00 | | 2003-12-05 | 4,548,400 | 16.93 | 17.15 | 16.86 | 16.97 | 00:00:00 | | 2003-12-08 | 3,482,300 | 16.96 | 17.22 | 16.86 | 17.16 | 00:00:00 | | 2003-12-09 | 4,826,200 | 17.23 | 17.23 | 16.97 | 17.04 | 00:00:00 | | 2003-12-10 | 8,314,100 | 16.70 | 16.73 | 16.29 | 16.30 | 00:00:00 | | 2003-12-11 | 4,689,600 | 16.35 | 16.87 | 16.30 | 16.81 | 00:00:00 | | 2003-12-12 | 6,272,300 | 17.25 | 17.25 | 16.86 | 16.99 | 00:00:00 | | 2003-12-15 | 3,667,700 | 17.11 | 17.15 | 16.87 | 16.87 | 00:00:00 | | 2003-12-16 | 4,057,000 | 16.88 | 17.19 | 16.87 | 17.11 | 00:00:00 | | 2003-12-17 | 4,062,400 | 16.98 | 17.04 | 16.69 | 16.80 | 00:00:00 | | 2003-12-18 | 4,985,500 | 16.73 | 16.88 | 16.70 | 16.76 | 00:00:00 | | 2003-12-19 | 4,705,500 | 16.77 | 16.79 | 16.55 | 16.73 | 00:00:00 | | 2003-12-22 | 4,259,700 | 16.73 | 16.90 | 16.55 | 16.88 | 00:00:00 | | 2003-12-23 | 5,377,500 | 16.78 | 17.00 | 16.78 | 16.97 | 00:00:00 | | 2003-12-24 | 1,870,500 | 16.87 | 17.06 | 16.79 | 16.96 | 00:00:00 | | 2003-12-26 | 1,473,000 | 16.89 | 17.02 | 16.88 | 16.95 | 00:00:00 | | 2003-12-29 | 5,184,300 | 17.03 | 17.16 | 16.95 | 17.09 | 00:00:00 | | 2003-12-30 | 4,460,100 | 17.10 | 17.35 | 17.07 | 17.22 | 00:00:00 | | 2003-12-31 | 3,691,600 | 17.16 | 17.40 | 17.16 | 17.39 | 00:00:00 | | 2004-01-02 | 6,290,100 | 17.39 | 17.97 | 17.35 | 17.70 | 00:00:00 | | 2004-01-05 | 6,544,800 | 18.49 | 18.49 | 17.71 | 17.86 | 00:00:00 | | 2004-01-06 | 5,351,300 | 17.90 | 17.97 | 17.67 | 17.70 | 00:00:00 | | 2004-01-07 | 6,736,200 | 17.72 | 18.12 | 17.67 | 18.08 | 00:00:00 | | 2004-01-08 | 5,228,800 | 18.15 | 18.15 | 17.94 | 17.99 | 00:00:00 | | 2004-01-09 | 5,820,800 | 17.99 | 18.10 | 17.90 | 17.98 | 00:00:00 | | 2004-01-12 | 4,767,600 | 17.97 | 17.98 | 17.74 | 17.80 | 00:00:00 | | 2004-01-13 | 3,181,200 | 17.80 | 17.99 | 17.75 | 17.87 | 00:00:00 | | 2004-01-14 | 3,093,800 | 17.87 | 18.04 | 17.80 | 18.02 | 00:00:00 | | 2004-01-15 | 4,255,000 | 18.00 | 18.01 | 17.72 | 17.96 | 00:00:00 | | 2004-01-16 | 5,045,400 | 17.97 | 18.26 | 17.91 | 18.22 | 00:00:00 | | 2004-01-20 | 5,228,200 | 18.29 | 18.40 | 17.85 | 17.86 | 00:00:00 | | 2004-01-21 | 6,741,800 | 17.93 | 18.12 | 17.89 | 18.00 | 00:00:00 | | 2004-01-22 | 5,182,300 | 18.09 | 18.15 | 17.70 | 17.79 | 00:00:00 | | 2004-01-23 | 5,961,100 | 17.79 | 17.84 | 17.34 | 17.52 | 00:00:00 | | 2004-01-26 | 13,133,800 | 17.12 | 17.94 | 17.12 | 17.85 | 00:00:00 | | 2004-01-27 | 6,834,200 | 18.00 | 18.00 | 17.55 | 17.69 | 00:00:00 | | 2004-01-28 | 6,107,800 | 17.70 | 17.80 | 17.50 | 17.52 | 00:00:00 | | 2004-01-29 | 5,961,500 | 17.70 | 17.84 | 17.45 | 17.81 | 00:00:00 | | 2004-01-30 | 3,729,100 | 17.81 | 17.81 | 17.45 | 17.54 | 00:00:00 | | 2004-02-02 | 5,979,700 | 17.51 | 18.00 | 17.48 | 17.90 | 00:00:00 | | 2004-02-03 | 6,975,100 | 17.91 | 18.34 | 17.80 | 18.34 | 00:00:00 | | 2004-02-04 | 8,913,400 | 18.37 | 18.71 | 18.25 | 18.64 | 00:00:00 | | 2004-02-05 | 9,450,200 | 18.64 | 19.09 | 18.45 | 18.97 | 00:00:00 | | 2004-02-06 | 7,856,600 | 18.83 | 18.83 | 18.43 | 18.55 | 00:00:00 | | 2004-02-09 | 3,980,000 | 18.38 | 18.50 | 18.33 | 18.46 | 00:00:00 | | 2004-02-10 | 8,478,700 | 18.60 | 18.75 | 18.37 | 18.50 | 00:00:00 | | 2004-02-11 | 8,081,000 | 18.50 | 18.50 | 18.27 | 18.47 | 00:00:00 | | 2004-02-12 | 4,739,200 | 18.48 | 18.48 | 18.36 | 18.40 | 00:00:00 | | 2004-02-13 | 6,573,500 | 18.84 | 18.84 | 18.30 | 18.41 | 00:00:00 | | 2004-02-17 | 4,128,200 | 18.53 | 18.73 | 18.43 | 18.67 | 00:00:00 | | 2004-02-18 | 6,519,600 | 18.74 | 18.74 | 18.41 | 18.50 | 00:00:00 | | 2004-02-19 | 6,367,500 | 18.52 | 18.56 | 18.19 | 18.37 | 00:00:00 | | 2004-02-20 | 4,646,900 | 18.45 | 18.48 | 18.24 | 18.30 | 00:00:00 | | 2004-02-23 | 4,197,100 | 18.33 | 18.33 | 18.06 | 18.20 | 00:00:00 | | 2004-02-24 | 6,693,900 | 18.21 | 18.29 | 17.96 | 18.10 | 00:00:00 | | 2004-02-25 | 4,490,600 | 18.16 | 18.16 | 17.87 | 17.95 | 00:00:00 | | 2004-02-26 | 5,645,000 | 17.96 | 17.98 | 17.76 | 17.91 | 00:00:00 | | 2004-02-27 | 8,926,100 | 17.47 | 18.04 | 17.47 | 17.96 | 00:00:00 | | 2004-03-01 | 9,134,900 | 17.92 | 18.25 | 17.86 | 18.10 | 00:00:00 | | 2004-03-02 | 6,153,100 | 18.04 | 18.07 | 17.89 | 17.96 | 00:00:00 | | 2004-03-03 | 3,643,000 | 17.80 | 17.97 | 17.67 | 17.91 | 00:00:00 | | 2004-03-04 | 7,885,000 | 17.91 | 18.17 | 17.85 | 18.06 | 00:00:00 | | 2004-03-05 | 4,822,000 | 18.00 | 18.09 | 17.93 | 17.99 | 00:00:00 | | 2004-03-08 | 4,197,600 | 18.05 | 18.10 | 17.85 | 17.91 | 00:00:00 | | 2004-03-09 | 6,517,400 | 18.00 | 18.09 | 17.91 | 17.97 | 00:00:00 | | 2004-03-10 | 9,935,600 | 17.96 | 17.96 | 17.22 | 17.38 | 00:00:00 | | 2004-03-11 | 10,440,400 | 17.30 | 17.30 | 16.75 | 16.84 | 00:00:00 | | 2004-03-12 | 5,990,000 | 16.81 | 16.96 | 16.65 | 16.80 | 00:00:00 | | 2004-03-15 | 5,807,800 | 16.86 | 16.91 | 16.27 | 16.45 | 00:00:00 | | 2004-03-16 | 6,386,500 | 16.55 | 16.85 | 16.39 | 16.70 | 00:00:00 | | 2004-03-17 | 7,119,800 | 16.70 | 16.88 | 16.67 | 16.78 | 00:00:00 | | 2004-03-18 | 4,673,300 | 16.67 | 16.86 | 16.49 | 16.76 | 00:00:00 | | 2004-03-19 | 4,120,700 | 16.75 | 16.91 | 16.51 | 16.56 | 00:00:00 | | 2004-03-22 | 3,884,700 | 16.51 | 16.75 | 16.30 | 16.31 | 00:00:00 | | 2004-03-23 | 4,095,100 | 16.31 | 16.44 | 16.25 | 16.31 | 00:00:00 | | 2004-03-24 | 6,504,400 | 16.31 | 16.34 | 15.86 | 15.96 | 00:00:00 | | 2004-03-25 | 5,293,600 | 16.01 | 16.16 | 15.98 | 16.05 | 00:00:00 | | 2004-03-26 | 4,398,400 | 16.10 | 16.15 | 15.96 | 16.01 | 00:00:00 | | 2004-03-29 | 4,817,100 | 16.09 | 16.40 | 16.06 | 16.33 | 00:00:00 | | 2004-03-30 | 3,970,200 | 16.18 | 16.36 | 16.10 | 16.14 | 00:00:00 | | 2004-03-31 | 4,788,800 | 16.13 | 16.27 | 16.06 | 16.22 | 00:00:00 | | 2004-04-01 | 3,245,500 | 16.21 | 16.60 | 16.20 | 16.45 | 00:00:00 | | 2004-04-02 | 4,579,000 | 16.64 | 16.81 | 16.50 | 16.62 | 00:00:00 | | 2004-04-05 | 3,653,600 | 16.70 | 16.88 | 16.65 | 16.85 | 00:00:00 | | 2004-04-06 | 5,301,800 | 16.90 | 17.04 | 16.72 | 17.00 | 00:00:00 | | 2004-04-07 | 3,970,800 | 17.00 | 17.04 | 16.83 | 16.97 | 00:00:00 | | 2004-04-08 | 2,601,900 | 16.98 | 17.05 | 16.52 | 16.69 | 00:00:00 | | 2004-04-12 | 2,759,000 | 16.69 | 16.94 | 16.61 | 16.93 | 00:00:00 | | 2004-04-13 | 5,389,600 | 17.00 | 17.13 | 16.89 | 16.95 | 00:00:00 | | 2004-04-14 | 8,517,600 | 16.95 | 17.12 | 16.85 | 17.05 | 00:00:00 | | 2004-04-15 | 8,118,100 | 17.05 | 17.45 | 16.98 | 17.37 | 00:00:00 | | 2004-04-16 | 4,363,500 | 17.45 | 17.46 | 17.16 | 17.34 | 00:00:00 | | 2004-04-19 | 3,122,200 | 17.26 | 17.32 | 17.00 | 17.14 | 00:00:00 | | 2004-04-20 | 5,829,300 | 17.05 | 17.07 | 16.70 | 16.70 | 00:00:00 | | 2004-04-21 | 6,119,700 | 17.20 | 17.20 | 16.91 | 17.06 | 00:00:00 | | 2004-04-22 | 5,578,200 | 17.30 | 17.36 | 16.79 | 17.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
