|
 Sigma-Aldrich Cor - [Ticker: SIAL] |     | | Last Trade | 0.00 | Last Trade Time | 2015-11-17 - 21:00:00 | | Variation | 0.00 (0.00%) | Open | 139.76 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | SIAL quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 819,000 | 61.30 | 61.71 | 60.85 | 60.90 | 00:00:00 | | 2005-04-07 | 569,600 | 61.06 | 61.49 | 60.57 | 61.20 | 00:00:00 | | 2005-04-08 | 593,000 | 61.05 | 61.57 | 60.61 | 60.62 | 00:00:00 | | 2005-04-11 | 398,800 | 60.84 | 61.17 | 60.31 | 60.62 | 00:00:00 | | 2005-04-12 | 1,326,800 | 60.59 | 60.78 | 59.88 | 60.55 | 00:00:00 | | 2005-04-13 | 1,009,000 | 60.67 | 60.67 | 59.28 | 59.51 | 00:00:00 | | 2005-04-14 | 1,203,400 | 59.82 | 59.96 | 58.61 | 58.92 | 00:00:00 | | 2005-04-15 | 1,202,600 | 58.70 | 59.42 | 58.22 | 58.58 | 00:00:00 | | 2005-04-18 | 1,022,200 | 58.94 | 58.96 | 58.03 | 58.29 | 00:00:00 | | 2005-04-19 | 1,086,800 | 58.75 | 59.00 | 57.25 | 58.49 | 00:00:00 | | 2005-04-20 | 1,242,800 | 58.52 | 58.70 | 56.90 | 57.00 | 00:00:00 | | 2005-04-21 | 1,287,600 | 57.25 | 58.69 | 57.00 | 58.40 | 00:00:00 | | 2005-04-22 | 730,600 | 58.67 | 58.89 | 57.20 | 57.57 | 00:00:00 | | 2005-04-25 | 1,327,000 | 57.95 | 58.47 | 57.07 | 58.16 | 00:00:00 | | 2005-04-26 | 1,034,000 | 58.26 | 58.40 | 57.38 | 57.60 | 00:00:00 | | 2005-04-27 | 1,250,200 | 57.33 | 58.30 | 56.49 | 58.18 | 00:00:00 | | 2005-04-28 | 1,169,000 | 58.01 | 58.57 | 57.15 | 57.15 | 00:00:00 | | 2005-04-29 | 1,131,600 | 58.05 | 58.75 | 57.16 | 58.43 | 00:00:00 | | 2005-05-02 | 1,214,000 | 58.40 | 59.05 | 58.36 | 58.90 | 00:00:00 | | 2005-05-03 | 1,364,800 | 58.88 | 59.96 | 58.81 | 59.44 | 00:00:00 | | 2005-05-04 | 1,460,800 | 59.65 | 60.32 | 58.08 | 60.24 | 00:00:00 | | 2005-05-05 | 963,600 | 60.38 | 60.38 | 59.13 | 59.44 | 00:00:00 | | 2005-05-06 | 975,600 | 59.98 | 60.37 | 59.55 | 60.00 | 00:00:00 | | 2005-05-09 | 582,200 | 59.79 | 60.35 | 59.50 | 59.97 | 00:00:00 | | 2005-05-10 | 818,600 | 59.51 | 59.82 | 59.19 | 59.54 | 00:00:00 | | 2005-05-11 | 848,000 | 59.36 | 59.69 | 58.55 | 59.45 | 00:00:00 | | 2005-05-12 | 1,444,600 | 59.66 | 59.70 | 58.60 | 58.91 | 00:00:00 | | 2005-05-13 | 900,800 | 58.95 | 59.27 | 57.70 | 58.41 | 00:00:00 | | 2005-05-16 | 486,600 | 58.55 | 58.76 | 58.11 | 58.60 | 00:00:00 | | 2005-05-17 | 961,600 | 58.26 | 58.87 | 58.05 | 58.85 | 00:00:00 | | 2005-05-18 | 1,156,200 | 59.00 | 59.82 | 58.88 | 59.19 | 00:00:00 | | 2005-05-19 | 990,600 | 59.48 | 60.24 | 59.10 | 59.96 | 00:00:00 | | 2005-05-20 | 776,600 | 60.15 | 60.20 | 59.35 | 59.99 | 00:00:00 | | 2005-05-23 | 1,131,800 | 59.80 | 61.34 | 59.80 | 61.07 | 00:00:00 | | 2005-05-24 | 998,400 | 61.17 | 61.17 | 60.36 | 60.66 | 00:00:00 | | 2005-05-25 | 1,285,800 | 60.79 | 60.79 | 59.30 | 59.91 | 00:00:00 | | 2005-05-26 | 810,000 | 59.90 | 60.69 | 59.46 | 60.27 | 00:00:00 | | 2005-05-27 | 426,200 | 60.25 | 60.47 | 60.01 | 60.24 | 00:00:00 | | 2005-05-31 | 813,000 | 60.04 | 60.24 | 59.55 | 59.89 | 00:00:00 | | 2005-06-01 | 1,024,200 | 59.70 | 61.10 | 59.70 | 60.65 | 00:00:00 | | 2005-06-02 | 814,200 | 60.65 | 60.65 | 59.95 | 60.26 | 00:00:00 | | 2005-06-03 | 671,000 | 60.47 | 60.71 | 59.60 | 59.81 | 00:00:00 | | 2005-06-06 | 397,800 | 59.82 | 59.89 | 59.51 | 59.78 | 00:00:00 | | 2005-06-07 | 641,400 | 59.91 | 60.95 | 59.59 | 59.78 | 00:00:00 | | 2005-06-08 | 615,400 | 59.98 | 60.25 | 59.06 | 59.19 | 00:00:00 | | 2005-06-09 | 1,121,600 | 59.49 | 59.49 | 58.10 | 58.60 | 00:00:00 | | 2005-06-10 | 720,800 | 58.80 | 58.80 | 58.20 | 58.23 | 00:00:00 | | 2005-06-13 | 826,000 | 58.06 | 58.51 | 58.03 | 58.26 | 00:00:00 | | 2005-06-14 | 570,400 | 57.97 | 58.83 | 57.97 | 58.40 | 00:00:00 | | 2005-06-15 | 688,800 | 59.12 | 59.12 | 58.09 | 58.40 | 00:00:00 | | 2005-06-16 | 522,800 | 58.25 | 59.27 | 58.25 | 59.04 | 00:00:00 | | 2005-06-17 | 2,809,800 | 57.60 | 58.95 | 56.32 | 57.50 | 00:00:00 | | 2005-06-20 | 897,600 | 57.08 | 57.67 | 57.06 | 57.19 | 00:00:00 | | 2005-06-21 | 1,173,000 | 57.51 | 57.51 | 56.31 | 56.60 | 00:00:00 | | 2005-06-22 | 1,087,800 | 57.15 | 57.15 | 56.11 | 56.25 | 00:00:00 | | 2005-06-23 | 1,430,000 | 56.40 | 56.71 | 55.56 | 56.01 | 00:00:00 | | 2005-06-24 | 1,516,000 | 56.18 | 56.33 | 55.34 | 55.72 | 00:00:00 | | 2005-06-27 | 1,107,800 | 55.95 | 56.17 | 55.40 | 55.76 | 00:00:00 | | 2005-06-28 | 1,212,400 | 56.19 | 57.10 | 56.05 | 56.97 | 00:00:00 | | 2005-06-29 | 567,200 | 57.03 | 57.09 | 56.46 | 56.62 | 00:00:00 | | 2005-06-30 | 478,800 | 56.45 | 56.91 | 55.99 | 56.04 | 00:00:00 | | 2005-07-01 | 807,200 | 56.32 | 56.32 | 55.50 | 56.22 | 00:00:00 | | 2005-07-05 | 687,200 | 56.00 | 56.37 | 55.75 | 55.99 | 00:00:00 | | 2005-07-06 | 986,000 | 55.98 | 56.44 | 55.96 | 56.18 | 00:00:00 | | 2005-07-07 | 721,200 | 55.99 | 56.40 | 55.70 | 56.27 | 00:00:00 | | 2005-07-08 | 1,313,600 | 56.37 | 57.85 | 56.11 | 57.65 | 00:00:00 | | 2005-07-11 | 767,800 | 57.98 | 58.29 | 57.61 | 58.12 | 00:00:00 | | 2005-07-12 | 1,004,200 | 58.15 | 58.15 | 57.25 | 57.49 | 00:00:00 | | 2005-07-13 | 1,049,400 | 57.55 | 57.55 | 56.81 | 57.00 | 00:00:00 | | 2005-07-14 | 651,400 | 57.44 | 57.85 | 56.95 | 57.60 | 00:00:00 | | 2005-07-15 | 789,000 | 57.52 | 58.28 | 57.46 | 58.00 | 00:00:00 | | 2005-07-18 | 719,400 | 58.00 | 58.78 | 58.00 | 58.14 | 00:00:00 | | 2005-07-19 | 550,600 | 58.37 | 58.53 | 57.79 | 57.93 | 00:00:00 | | 2005-07-20 | 1,079,200 | 58.18 | 58.98 | 57.97 | 58.76 | 00:00:00 | | 2005-07-21 | 768,800 | 58.76 | 58.89 | 58.08 | 58.08 | 00:00:00 | | 2005-07-22 | 523,600 | 58.20 | 58.54 | 57.97 | 58.49 | 00:00:00 | | 2005-07-25 | 377,600 | 58.66 | 58.89 | 57.91 | 57.92 | 00:00:00 | | 2005-07-26 | 522,200 | 58.15 | 58.15 | 57.35 | 57.69 | 00:00:00 | | 2005-07-27 | 5,043,800 | 59.50 | 65.59 | 59.50 | 64.96 | 00:00:00 | | 2005-07-28 | 1,635,600 | 64.98 | 65.58 | 64.15 | 64.93 | 00:00:00 | | 2005-07-29 | 1,527,400 | 64.76 | 64.93 | 64.08 | 64.16 | 00:00:00 | | 2005-08-01 | 1,006,600 | 64.38 | 64.40 | 63.52 | 63.78 | 00:00:00 | | 2005-08-02 | 978,000 | 63.60 | 64.08 | 63.44 | 63.81 | 00:00:00 | | 2005-08-03 | 654,000 | 63.42 | 64.13 | 63.28 | 64.04 | 00:00:00 | | 2005-08-04 | 808,800 | 63.83 | 63.85 | 62.50 | 62.81 | 00:00:00 | | 2005-08-05 | 815,200 | 63.05 | 63.05 | 62.23 | 62.38 | 00:00:00 | | 2005-08-08 | 568,200 | 62.77 | 62.77 | 61.93 | 62.29 | 00:00:00 | | 2005-08-09 | 510,800 | 62.50 | 62.54 | 61.85 | 62.01 | 00:00:00 | | 2005-08-10 | 780,400 | 62.23 | 62.99 | 61.96 | 62.38 | 00:00:00 | | 2005-08-11 | 1,276,600 | 62.55 | 63.12 | 62.08 | 62.29 | 00:00:00 | | 2005-08-12 | 841,200 | 62.05 | 62.50 | 61.56 | 61.87 | 00:00:00 | | 2005-08-15 | 1,128,600 | 61.78 | 62.68 | 61.74 | 62.48 | 00:00:00 | | 2005-08-16 | 858,400 | 62.51 | 62.51 | 61.56 | 61.86 | 00:00:00 | | 2005-08-17 | 1,277,200 | 61.79 | 62.91 | 61.28 | 62.20 | 00:00:00 | | 2005-08-18 | 953,000 | 62.00 | 62.86 | 62.00 | 62.52 | 00:00:00 | | 2005-08-19 | 873,800 | 62.39 | 63.00 | 62.26 | 62.34 | 00:00:00 | | 2005-08-22 | 810,400 | 62.50 | 62.95 | 62.30 | 62.63 | 00:00:00 | | 2005-08-23 | 802,800 | 62.82 | 62.82 | 62.11 | 62.33 | 00:00:00 | | 2005-08-24 | 772,000 | 62.40 | 62.74 | 61.45 | 61.48 | 00:00:00 | | 2005-08-25 | 401,400 | 61.58 | 61.71 | 61.15 | 61.21 | 00:00:00 | | 2005-08-26 | 628,000 | 61.14 | 61.64 | 60.81 | 61.32 | 00:00:00 | | 2005-08-29 | 649,400 | 61.33 | 62.25 | 61.01 | 62.15 | 00:00:00 | | 2005-08-30 | 551,800 | 61.93 | 61.93 | 60.97 | 61.49 | 00:00:00 | | 2005-08-31 | 700,400 | 61.25 | 62.41 | 61.01 | 62.40 | 00:00:00 | | 2005-09-01 | 659,000 | 62.41 | 62.88 | 61.66 | 61.74 | 00:00:00 | | 2005-09-02 | 430,400 | 62.05 | 62.05 | 61.28 | 61.49 | 00:00:00 | | 2005-09-06 | 692,400 | 61.59 | 62.41 | 61.15 | 61.85 | 00:00:00 | | 2005-09-07 | 723,200 | 61.85 | 62.30 | 61.76 | 62.03 | 00:00:00 | | 2005-09-08 | 1,021,000 | 62.09 | 63.35 | 62.09 | 62.90 | 00:00:00 | | 2005-09-09 | 573,200 | 63.33 | 63.38 | 62.59 | 62.94 | 00:00:00 | | 2005-09-12 | 334,600 | 63.25 | 63.29 | 62.31 | 62.71 | 00:00:00 | | 2005-09-13 | 517,400 | 62.86 | 63.08 | 62.32 | 62.51 | 00:00:00 | | 2005-09-14 | 559,800 | 62.31 | 62.72 | 61.87 | 62.24 | 00:00:00 | | 2005-09-15 | 492,200 | 62.57 | 62.57 | 61.65 | 61.86 | 00:00:00 | | 2005-09-16 | 1,156,200 | 61.95 | 62.32 | 61.40 | 62.04 | 00:00:00 | | 2005-09-19 | 561,400 | 61.88 | 62.39 | 60.85 | 61.29 | 00:00:00 | | 2005-09-20 | 1,112,000 | 61.49 | 61.94 | 60.00 | 60.34 | 00:00:00 | | 2005-09-21 | 938,200 | 60.02 | 60.49 | 59.55 | 60.14 | 00:00:00 | | 2005-09-22 | 538,200 | 60.29 | 60.41 | 59.32 | 60.29 | 00:00:00 | | 2005-09-23 | 714,600 | 60.03 | 60.96 | 59.77 | 60.82 | 00:00:00 | | 2005-09-26 | 1,264,600 | 61.23 | 63.11 | 61.06 | 61.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
