|
 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 | | 2001-12-03 | 1,183,400 | 42.60 | 42.64 | 41.99 | 42.56 | 00:00:00 | | 2001-12-04 | 1,073,200 | 42.59 | 42.60 | 41.53 | 41.66 | 00:00:00 | | 2001-12-05 | 952,000 | 41.68 | 42.10 | 41.65 | 42.00 | 00:00:00 | | 2001-12-06 | 842,200 | 41.70 | 42.90 | 41.40 | 42.42 | 00:00:00 | | 2001-12-07 | 369,400 | 42.21 | 42.30 | 41.34 | 41.53 | 00:00:00 | | 2001-12-10 | 647,400 | 41.34 | 41.50 | 40.41 | 40.74 | 00:00:00 | | 2001-12-11 | 694,800 | 40.72 | 41.01 | 40.49 | 40.90 | 00:00:00 | | 2001-12-12 | 682,200 | 41.00 | 41.01 | 39.59 | 40.22 | 00:00:00 | | 2001-12-13 | 710,600 | 40.26 | 40.70 | 39.95 | 40.50 | 00:00:00 | | 2001-12-14 | 737,200 | 40.50 | 40.72 | 39.88 | 40.69 | 00:00:00 | | 2001-12-17 | 1,230,200 | 39.80 | 40.75 | 39.75 | 40.71 | 00:00:00 | | 2001-12-18 | 631,600 | 40.39 | 41.92 | 40.36 | 41.82 | 00:00:00 | | 2001-12-19 | 933,800 | 41.82 | 42.02 | 40.01 | 40.42 | 00:00:00 | | 2001-12-20 | 403,000 | 41.05 | 41.41 | 40.26 | 40.87 | 00:00:00 | | 2001-12-21 | 2,188,200 | 41.40 | 41.41 | 39.65 | 39.80 | 00:00:00 | | 2001-12-24 | 287,400 | 39.81 | 40.79 | 39.80 | 40.60 | 00:00:00 | | 2001-12-26 | 553,800 | 40.72 | 40.82 | 39.83 | 39.83 | 00:00:00 | | 2001-12-27 | 434,000 | 39.98 | 40.08 | 39.70 | 39.99 | 00:00:00 | | 2001-12-28 | 520,800 | 40.01 | 40.30 | 39.71 | 40.10 | 00:00:00 | | 2001-12-31 | 660,600 | 40.08 | 40.40 | 39.35 | 39.41 | 00:00:00 | | 2002-01-02 | 899,200 | 39.71 | 40.19 | 38.16 | 40.07 | 00:00:00 | | 2002-01-03 | 580,800 | 40.07 | 41.05 | 39.91 | 40.86 | 00:00:00 | | 2002-01-04 | 346,200 | 40.84 | 41.42 | 40.75 | 41.14 | 00:00:00 | | 2002-01-07 | 656,800 | 40.58 | 41.78 | 40.50 | 41.43 | 00:00:00 | | 2002-01-08 | 1,044,400 | 41.34 | 41.54 | 40.51 | 41.05 | 00:00:00 | | 2002-01-09 | 939,200 | 41.33 | 41.87 | 40.44 | 40.46 | 00:00:00 | | 2002-01-10 | 520,000 | 40.72 | 40.95 | 40.03 | 40.80 | 00:00:00 | | 2002-01-11 | 561,800 | 41.05 | 41.34 | 40.92 | 40.98 | 00:00:00 | | 2002-01-14 | 589,200 | 40.99 | 41.59 | 40.23 | 40.62 | 00:00:00 | | 2002-01-15 | 328,800 | 40.93 | 41.43 | 40.05 | 40.86 | 00:00:00 | | 2002-01-16 | 557,000 | 40.28 | 40.69 | 39.52 | 39.57 | 00:00:00 | | 2002-01-17 | 770,000 | 39.49 | 40.50 | 38.65 | 40.27 | 00:00:00 | | 2002-01-18 | 490,800 | 39.58 | 41.00 | 39.58 | 40.22 | 00:00:00 | | 2002-01-22 | 519,200 | 40.50 | 41.09 | 40.04 | 40.18 | 00:00:00 | | 2002-01-23 | 419,800 | 40.05 | 40.99 | 39.86 | 40.67 | 00:00:00 | | 2002-01-24 | 292,000 | 40.59 | 41.94 | 40.40 | 41.60 | 00:00:00 | | 2002-01-25 | 480,400 | 41.17 | 42.75 | 41.00 | 42.41 | 00:00:00 | | 2002-01-28 | 355,400 | 42.38 | 42.38 | 40.61 | 40.81 | 00:00:00 | | 2002-01-29 | 632,800 | 40.70 | 41.17 | 39.94 | 40.29 | 00:00:00 | | 2002-01-30 | 399,000 | 40.01 | 42.21 | 40.01 | 41.86 | 00:00:00 | | 2002-01-31 | 467,800 | 41.49 | 42.49 | 40.98 | 41.82 | 00:00:00 | | 2002-02-01 | 426,400 | 41.80 | 42.70 | 41.53 | 42.27 | 00:00:00 | | 2002-02-04 | 383,000 | 42.39 | 42.75 | 42.15 | 42.22 | 00:00:00 | | 2002-02-05 | 489,600 | 42.25 | 43.00 | 41.89 | 42.04 | 00:00:00 | | 2002-02-06 | 506,600 | 42.73 | 42.86 | 41.90 | 42.42 | 00:00:00 | | 2002-02-07 | 449,400 | 41.97 | 42.00 | 41.13 | 41.53 | 00:00:00 | | 2002-02-08 | 544,600 | 41.55 | 42.67 | 41.00 | 42.67 | 00:00:00 | | 2002-02-11 | 682,000 | 42.17 | 44.68 | 42.16 | 44.00 | 00:00:00 | | 2002-02-12 | 505,800 | 44.20 | 44.71 | 43.59 | 44.08 | 00:00:00 | | 2002-02-13 | 733,600 | 44.25 | 45.29 | 44.00 | 44.60 | 00:00:00 | | 2002-02-14 | 728,000 | 44.29 | 45.41 | 44.15 | 44.62 | 00:00:00 | | 2002-02-15 | 689,600 | 44.73 | 46.38 | 44.62 | 45.31 | 00:00:00 | | 2002-02-19 | 320,400 | 45.32 | 45.63 | 43.60 | 43.92 | 00:00:00 | | 2002-02-20 | 632,200 | 44.59 | 44.90 | 43.77 | 43.98 | 00:00:00 | | 2002-02-21 | 576,000 | 44.09 | 45.00 | 43.90 | 43.90 | 00:00:00 | | 2002-02-22 | 563,800 | 43.85 | 45.49 | 43.59 | 44.98 | 00:00:00 | | 2002-02-25 | 291,800 | 45.00 | 45.20 | 44.41 | 44.81 | 00:00:00 | | 2002-02-26 | 336,200 | 45.22 | 45.50 | 44.42 | 45.24 | 00:00:00 | | 2002-02-27 | 732,200 | 45.66 | 46.10 | 44.89 | 45.31 | 00:00:00 | | 2002-02-28 | 472,400 | 45.41 | 45.83 | 45.10 | 45.59 | 00:00:00 | | 2002-03-01 | 1,144,000 | 45.54 | 45.55 | 43.59 | 44.81 | 00:00:00 | | 2002-03-04 | 637,200 | 44.81 | 46.05 | 44.71 | 46.03 | 00:00:00 | | 2002-03-05 | 748,400 | 45.78 | 45.79 | 44.22 | 45.33 | 00:00:00 | | 2002-03-06 | 713,800 | 45.01 | 46.91 | 44.92 | 46.62 | 00:00:00 | | 2002-03-07 | 769,800 | 46.53 | 46.65 | 45.21 | 46.09 | 00:00:00 | | 2002-03-08 | 611,200 | 46.27 | 46.78 | 45.83 | 46.30 | 00:00:00 | | 2002-03-11 | 606,800 | 46.06 | 46.32 | 44.87 | 45.16 | 00:00:00 | | 2002-03-12 | 270,800 | 45.10 | 45.93 | 45.00 | 45.77 | 00:00:00 | | 2002-03-13 | 254,400 | 45.37 | 46.08 | 45.09 | 46.02 | 00:00:00 | | 2002-03-14 | 793,800 | 46.05 | 47.44 | 46.02 | 47.32 | 00:00:00 | | 2002-03-15 | 1,154,000 | 47.55 | 48.20 | 47.35 | 47.49 | 00:00:00 | | 2002-03-18 | 710,000 | 47.54 | 47.93 | 47.05 | 47.18 | 00:00:00 | | 2002-03-19 | 659,400 | 47.30 | 48.00 | 47.11 | 47.48 | 00:00:00 | | 2002-03-20 | 955,200 | 47.25 | 48.06 | 46.10 | 46.23 | 00:00:00 | | 2002-03-21 | 916,800 | 46.76 | 46.90 | 44.63 | 45.11 | 00:00:00 | | 2002-03-22 | 543,000 | 45.40 | 46.04 | 45.00 | 45.79 | 00:00:00 | | 2002-03-25 | 270,000 | 46.04 | 46.06 | 45.25 | 45.61 | 00:00:00 | | 2002-03-26 | 321,000 | 45.52 | 46.41 | 45.30 | 46.25 | 00:00:00 | | 2002-03-27 | 308,800 | 46.37 | 47.50 | 46.37 | 47.16 | 00:00:00 | | 2002-03-28 | 638,800 | 47.21 | 47.50 | 46.61 | 46.96 | 00:00:00 | | 2002-04-01 | 482,000 | 46.66 | 47.12 | 45.46 | 46.98 | 00:00:00 | | 2002-04-02 | 449,200 | 47.00 | 47.16 | 46.45 | 47.03 | 00:00:00 | | 2002-04-03 | 406,600 | 46.62 | 47.09 | 45.81 | 46.18 | 00:00:00 | | 2002-04-04 | 835,000 | 45.59 | 45.98 | 44.76 | 44.93 | 00:00:00 | | 2002-04-05 | 652,000 | 45.19 | 46.80 | 45.15 | 45.71 | 00:00:00 | | 2002-04-08 | 751,200 | 45.89 | 45.89 | 44.61 | 44.76 | 00:00:00 | | 2002-04-09 | 739,200 | 45.26 | 45.30 | 43.94 | 44.74 | 00:00:00 | | 2002-04-10 | 773,800 | 44.80 | 46.15 | 44.60 | 45.97 | 00:00:00 | | 2002-04-11 | 560,400 | 45.90 | 46.40 | 44.99 | 45.00 | 00:00:00 | | 2002-04-12 | 742,600 | 45.00 | 45.39 | 44.60 | 44.70 | 00:00:00 | | 2002-04-15 | 990,200 | 44.75 | 44.75 | 43.67 | 44.27 | 00:00:00 | | 2002-04-16 | 418,400 | 44.54 | 44.81 | 44.29 | 44.76 | 00:00:00 | | 2002-04-17 | 491,600 | 44.86 | 44.89 | 44.01 | 44.41 | 00:00:00 | | 2002-04-18 | 439,600 | 44.49 | 44.81 | 44.04 | 44.65 | 00:00:00 | | 2002-04-19 | 1,015,000 | 44.91 | 45.69 | 44.40 | 45.67 | 00:00:00 | | 2002-04-22 | 452,400 | 45.52 | 45.95 | 44.55 | 44.88 | 00:00:00 | | 2002-04-23 | 675,800 | 45.35 | 45.40 | 44.21 | 44.57 | 00:00:00 | | 2002-04-24 | 3,292,000 | 45.40 | 48.49 | 45.40 | 48.30 | 00:00:00 | | 2002-04-25 | 1,127,400 | 47.41 | 48.16 | 47.26 | 47.62 | 00:00:00 | | 2002-04-26 | 1,135,600 | 47.72 | 48.06 | 47.18 | 47.39 | 00:00:00 | | 2002-04-29 | 1,195,800 | 47.39 | 47.85 | 46.80 | 47.11 | 00:00:00 | | 2002-04-30 | 729,200 | 47.39 | 48.06 | 47.10 | 47.38 | 00:00:00 | | 2002-05-01 | 824,000 | 47.44 | 47.90 | 46.88 | 47.88 | 00:00:00 | | 2002-05-02 | 953,200 | 47.88 | 49.50 | 47.63 | 49.39 | 00:00:00 | | 2002-05-03 | 995,600 | 49.01 | 49.91 | 49.00 | 49.72 | 00:00:00 | | 2002-05-06 | 1,109,400 | 49.73 | 50.50 | 49.49 | 49.83 | 00:00:00 | | 2002-05-07 | 1,068,600 | 51.05 | 51.20 | 50.06 | 50.40 | 00:00:00 | | 2002-05-08 | 758,400 | 50.58 | 50.75 | 49.72 | 50.00 | 00:00:00 | | 2002-05-09 | 615,000 | 49.79 | 50.10 | 49.50 | 49.57 | 00:00:00 | | 2002-05-10 | 581,000 | 49.50 | 49.81 | 49.11 | 49.31 | 00:00:00 | | 2002-05-13 | 645,400 | 49.39 | 49.53 | 48.70 | 49.44 | 00:00:00 | | 2002-05-14 | 507,200 | 49.55 | 50.79 | 49.54 | 50.47 | 00:00:00 | | 2002-05-15 | 470,000 | 50.30 | 50.91 | 50.30 | 50.71 | 00:00:00 | | 2002-05-16 | 231,000 | 50.50 | 50.96 | 50.32 | 50.44 | 00:00:00 | | 2002-05-17 | 598,400 | 49.98 | 50.99 | 49.98 | 50.71 | 00:00:00 | | 2002-05-20 | 310,600 | 50.65 | 50.65 | 49.48 | 49.82 | 00:00:00 | | 2002-05-21 | 300,200 | 49.63 | 50.44 | 49.63 | 50.20 | 00:00:00 | | 2002-05-22 | 438,000 | 50.39 | 51.00 | 49.97 | 50.52 | 00:00:00 | | 2002-05-23 | 606,600 | 50.60 | 50.70 | 49.72 | 50.22 | 00:00:00 | | 2002-05-24 | 425,200 | 50.18 | 51.00 | 50.16 | 50.20 | 00:00:00 | | 2002-05-28 | 380,600 | 50.30 | 50.30 | 49.21 | 49.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
