|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-08-12 | 463,100 | 102.02 | 102.25 | 101.46 | 101.66 | 00:00:00 | | 2014-08-13 | 370,000 | 99.08 | 102.59 | 99.08 | 102.59 | 00:00:00 | | 2014-08-15 | 571,200 | 103.29 | 103.29 | 101.94 | 102.68 | 00:00:00 | | 2014-08-26 | 232,800 | 104.11 | 104.32 | 103.76 | 103.87 | 00:00:00 | | 2014-08-27 | 384,500 | 103.59 | 103.99 | 103.09 | 103.28 | 00:00:00 | | 2014-09-02 | 441,100 | 103.95 | 104.28 | 103.72 | 103.99 | 00:00:00 | | 2014-09-05 | 392,800 | 103.29 | 103.89 | 103.01 | 103.87 | 00:00:00 | | 2014-09-08 | 208,200 | 103.54 | 104.15 | 103.35 | 103.74 | 00:00:00 | | 2014-09-23 | 3,906,500 | 136.13 | 136.29 | 135.77 | 135.77 | 00:00:00 | | 2014-09-24 | 2,727,800 | 135.80 | 136.00 | 135.65 | 135.77 | 00:00:00 | | 2014-09-29 | 1,072,700 | 136.13 | 136.56 | 135.95 | 136.28 | 00:00:00 | | 2014-10-09 | 1,125,900 | 135.70 | 136.35 | 135.38 | 135.60 | 00:00:00 | | 2014-10-10 | 921,200 | 135.70 | 135.97 | 135.31 | 135.49 | 00:00:00 | | 2014-10-13 | 836,100 | 135.44 | 135.99 | 135.05 | 135.26 | 00:00:00 | | 2014-10-14 | 929,800 | 135.44 | 136.31 | 135.27 | 135.76 | 00:00:00 | | 2014-10-15 | 1,825,000 | 135.12 | 135.51 | 134.65 | 135.15 | 00:00:00 | | 2014-10-23 | 1,024,700 | 136.18 | 136.22 | 135.27 | 135.38 | 00:00:00 | | 2014-10-24 | 725,800 | 135.68 | 135.84 | 134.57 | 135.07 | 00:00:00 | | 2014-10-30 | 719,600 | 134.83 | 135.58 | 134.83 | 135.58 | 00:00:00 | | 2014-10-31 | 925,500 | 136.24 | 136.24 | 135.38 | 135.91 | 00:00:00 | | 2014-11-13 | 659,700 | 135.85 | 135.85 | 135.34 | 135.53 | 00:00:00 | | 2014-11-14 | 560,100 | 135.77 | 135.77 | 135.40 | 135.58 | 00:00:00 | | 2014-11-17 | 473,300 | 135.45 | 135.77 | 135.34 | 135.69 | 00:00:00 | | 2014-11-18 | 554,000 | 135.55 | 135.77 | 135.50 | 135.65 | 00:00:00 | | 2014-11-28 | 420,800 | 136.62 | 136.66 | 136.20 | 136.60 | 00:00:00 | | 2014-12-08 | 393,100 | 136.68 | 136.83 | 136.26 | 136.44 | 00:00:00 | | 2014-12-11 | 316,600 | 136.02 | 136.69 | 135.99 | 136.09 | 00:00:00 | | 2014-12-18 | 684,700 | 136.33 | 136.50 | 136.01 | 136.50 | 00:00:00 | | 2014-12-19 | 1,026,500 | 136.22 | 136.74 | 136.21 | 136.51 | 00:00:00 | | 2014-12-30 | 333,000 | 137.19 | 137.46 | 137.16 | 137.25 | 00:00:00 | | 2014-12-31 | 286,800 | 137.58 | 137.59 | 137.23 | 137.27 | 00:00:00 | | 2015-01-08 | 858,500 | 137.57 | 137.57 | 137.14 | 137.19 | 00:00:00 | | 2015-01-09 | 395,700 | 137.27 | 137.54 | 137.13 | 137.25 | 00:00:00 | | 2015-01-13 | 1,177,500 | 137.47 | 137.70 | 136.95 | 137.02 | 00:00:00 | | 2015-01-14 | 842,900 | 136.95 | 137.15 | 136.75 | 137.00 | 00:00:00 | | 2015-01-21 | 472,800 | 137.30 | 137.58 | 137.27 | 137.44 | 00:00:00 | | 2015-01-22 | 437,400 | 137.56 | 137.73 | 137.29 | 137.69 | 00:00:00 | | 2015-01-23 | 351,500 | 137.75 | 137.75 | 137.38 | 137.69 | 00:00:00 | | 2015-01-27 | 617,500 | 137.40 | 137.73 | 137.35 | 137.42 | 00:00:00 | | 2015-01-28 | 656,000 | 137.49 | 137.67 | 137.18 | 137.40 | 00:00:00 | | 2015-01-29 | 609,900 | 137.44 | 137.70 | 137.25 | 137.65 | 00:00:00 | | 2015-01-30 | 813,400 | 137.45 | 137.69 | 137.26 | 137.52 | 00:00:00 | | 2015-02-03 | 496,100 | 137.65 | 137.76 | 137.48 | 137.67 | 00:00:00 | | 2015-02-04 | 585,800 | 137.67 | 137.90 | 137.44 | 137.57 | 00:00:00 | | 2015-02-20 | 524,800 | 138.60 | 138.77 | 138.28 | 138.75 | 00:00:00 | | 2015-02-23 | 488,600 | 138.67 | 138.83 | 138.35 | 138.60 | 00:00:00 | | 2015-02-26 | 371,100 | 138.12 | 138.13 | 138.01 | 138.06 | 00:00:00 | | 2015-02-27 | 499,300 | 138.05 | 138.10 | 137.95 | 138.06 | 00:00:00 | | 2015-03-02 | 592,800 | 138.10 | 138.19 | 138.01 | 138.07 | 00:00:00 | | 2015-03-03 | 723,900 | 138.03 | 138.22 | 137.97 | 138.20 | 00:00:00 | | 2015-03-04 | 798,900 | 138.07 | 138.22 | 137.95 | 138.13 | 00:00:00 | | 2015-03-12 | 758,900 | 138.11 | 138.40 | 137.94 | 138.16 | 00:00:00 | | 2015-03-13 | 1,012,700 | 138.10 | 138.29 | 137.89 | 137.90 | 00:00:00 | | 2015-03-16 | 863,600 | 138.00 | 138.40 | 137.78 | 138.31 | 00:00:00 | | 2015-03-23 | 606,600 | 138.20 | 138.54 | 138.12 | 138.34 | 00:00:00 | | 2015-03-24 | 617,100 | 138.34 | 138.67 | 138.25 | 138.60 | 00:00:00 | | 2015-03-25 | 823,200 | 138.51 | 138.51 | 138.19 | 138.19 | 00:00:00 | | 2015-03-26 | 731,200 | 138.25 | 138.52 | 138.15 | 138.23 | 00:00:00 | | 2015-03-27 | 480,800 | 138.15 | 138.35 | 138.10 | 138.21 | 00:00:00 | | 2015-04-06 | 356,200 | 138.38 | 138.75 | 138.35 | 138.59 | 00:00:00 | | 2015-04-07 | 382,800 | 138.58 | 138.69 | 138.40 | 138.45 | 00:00:00 | | 2015-04-08 | 449,200 | 138.42 | 138.67 | 138.41 | 138.57 | 00:00:00 | | 2015-04-09 | 520,900 | 138.65 | 138.70 | 138.42 | 138.54 | 00:00:00 | | 2015-04-13 | 570,400 | 138.46 | 138.64 | 138.39 | 138.40 | 00:00:00 | | 2015-04-16 | 504,100 | 138.45 | 138.58 | 138.30 | 138.30 | 00:00:00 | | 2015-04-17 | 894,500 | 138.25 | 138.41 | 138.20 | 138.39 | 00:00:00 | | 2015-04-21 | 656,800 | 138.52 | 138.80 | 138.52 | 138.75 | 00:00:00 | | 2015-04-22 | 624,300 | 138.70 | 138.98 | 138.65 | 138.92 | 00:00:00 | | 2015-04-23 | 877,500 | 138.79 | 139.09 | 138.74 | 138.97 | 00:00:00 | | 2015-04-24 | 537,000 | 138.99 | 139.02 | 138.89 | 139.00 | 00:00:00 | | 2015-04-27 | 502,600 | 138.96 | 139.59 | 138.72 | 138.90 | 00:00:00 | | 2015-04-28 | 689,800 | 138.83 | 138.99 | 138.80 | 138.99 | 00:00:00 | | 2015-04-29 | 1,315,000 | 138.90 | 138.98 | 138.80 | 138.87 | 00:00:00 | | 2015-05-04 | 540,100 | 138.82 | 138.97 | 138.82 | 138.97 | 00:00:00 | | 2015-05-05 | 1,154,900 | 138.93 | 138.97 | 138.70 | 138.72 | 00:00:00 | | 2015-05-06 | 737,900 | 138.79 | 138.90 | 138.77 | 138.89 | 00:00:00 | | 2015-05-15 | 1,130,800 | 139.15 | 139.15 | 138.94 | 139.08 | 00:00:00 | | 2015-05-19 | 1,267,900 | 139.16 | 139.20 | 139.08 | 139.13 | 00:00:00 | | 2015-05-20 | 1,573,800 | 139.12 | 139.14 | 139.05 | 139.06 | 00:00:00 | | 2015-05-21 | 1,809,500 | 139.06 | 139.13 | 138.99 | 139.09 | 00:00:00 | | 2015-05-22 | 702,400 | 139.05 | 139.12 | 139.03 | 139.08 | 00:00:00 | | 2015-05-26 | 886,300 | 139.04 | 139.18 | 139.04 | 139.13 | 00:00:00 | | 2015-05-29 | 3,920,800 | 139.02 | 140.03 | 138.67 | 139.30 | 00:00:00 | | 2015-06-02 | 4,310,100 | 139.10 | 139.15 | 136.72 | 138.26 | 00:00:00 | | 2015-06-03 | 2,091,700 | 138.23 | 138.77 | 138.06 | 138.65 | 00:00:00 | | 2015-06-08 | 774,700 | 138.45 | 138.45 | 138.01 | 138.15 | 00:00:00 | | 2015-06-09 | 883,400 | 138.15 | 138.38 | 138.06 | 138.24 | 00:00:00 | | 2015-06-10 | 709,200 | 138.40 | 138.66 | 138.27 | 138.42 | 00:00:00 | | 2015-06-11 | 1,498,800 | 138.42 | 138.50 | 138.33 | 138.39 | 00:00:00 | | 2015-06-15 | 2,215,200 | 138.84 | 139.67 | 138.61 | 139.45 | 00:00:00 | | 2015-06-16 | 1,511,000 | 139.45 | 139.50 | 139.34 | 139.39 | 00:00:00 | | 2015-06-17 | 797,200 | 139.35 | 139.52 | 139.35 | 139.41 | 00:00:00 | | 2015-06-18 | 945,300 | 139.48 | 139.50 | 139.37 | 139.39 | 00:00:00 | | 2015-06-23 | 1,058,300 | 139.40 | 139.41 | 139.25 | 139.34 | 00:00:00 | | 2015-06-24 | 1,057,800 | 139.40 | 139.40 | 139.29 | 139.32 | 00:00:00 | | 2015-06-25 | 1,234,500 | 139.38 | 139.41 | 139.31 | 139.34 | 00:00:00 | | 2015-06-26 | 1,239,400 | 139.34 | 139.51 | 139.34 | 139.51 | 00:00:00 | | 2015-07-06 | 682,700 | 139.37 | 139.50 | 139.36 | 139.47 | 00:00:00 | | 2015-07-07 | 1,057,900 | 139.42 | 139.59 | 139.40 | 139.54 | 00:00:00 | | 2015-07-08 | 1,510,800 | 139.52 | 139.56 | 139.38 | 139.43 | 00:00:00 | | 2015-07-20 | 616,700 | 139.53 | 139.65 | 139.53 | 139.65 | 00:00:00 | | 2015-07-28 | 707,400 | 139.51 | 139.65 | 139.43 | 139.64 | 00:00:00 | | 2015-07-29 | 1,058,700 | 139.54 | 139.66 | 139.52 | 139.58 | 00:00:00 | | 2015-08-04 | 1,051,200 | 139.69 | 139.79 | 139.60 | 139.60 | 00:00:00 | | 2015-08-05 | 637,900 | 139.75 | 139.77 | 139.61 | 139.70 | 00:00:00 | | 2015-08-10 | 823,900 | 139.66 | 139.70 | 139.53 | 139.62 | 00:00:00 | | 2015-08-11 | 1,159,400 | 139.67 | 139.70 | 139.65 | 139.66 | 00:00:00 | | 2015-08-12 | 841,600 | 139.66 | 139.68 | 139.59 | 139.63 | 00:00:00 | | 2015-08-14 | 810,500 | 139.67 | 139.70 | 139.61 | 139.65 | 00:00:00 | | 2015-08-17 | 538,300 | 139.65 | 139.71 | 139.63 | 139.71 | 00:00:00 | | 2015-08-24 | 3,974,200 | 139.20 | 139.53 | 138.68 | 139.10 | 00:00:00 | | 2015-08-27 | 2,736,300 | 139.25 | 139.79 | 139.10 | 139.65 | 00:00:00 | | 2015-08-28 | 1,502,000 | 139.54 | 139.59 | 139.25 | 139.55 | 00:00:00 | | 2015-09-01 | 2,654,500 | 139.46 | 139.55 | 139.11 | 139.44 | 00:00:00 | | 2015-09-02 | 1,717,000 | 139.38 | 139.58 | 139.33 | 139.56 | 00:00:00 | | 2015-09-28 | 1,891,800 | 138.89 | 138.95 | 137.79 | 138.74 | 00:00:00 | | 2015-10-05 | 1,154,800 | 139.40 | 139.55 | 139.30 | 139.50 | 00:00:00 | | 2015-10-06 | 1,004,000 | 139.30 | 139.51 | 139.30 | 139.47 | 00:00:00 | | 2015-10-07 | 1,063,300 | 139.44 | 139.62 | 139.40 | 139.57 | 00:00:00 | | 2015-10-08 | 1,240,200 | 139.52 | 139.61 | 139.46 | 139.61 | 00:00:00 | | 2015-10-09 | 951,300 | 139.54 | 139.65 | 139.52 | 139.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
