|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 380,600 | 50.30 | 50.30 | 49.21 | 49.45 | 00:00:00 | | 2002-05-29 | 592,600 | 49.66 | 49.70 | 48.15 | 48.56 | 00:00:00 | | 2002-05-30 | 811,800 | 48.60 | 49.25 | 48.16 | 48.86 | 00:00:00 | | 2002-05-31 | 1,293,200 | 48.86 | 49.18 | 47.60 | 47.71 | 00:00:00 | | 2002-06-03 | 539,000 | 47.61 | 48.56 | 47.11 | 47.26 | 00:00:00 | | 2002-06-04 | 554,000 | 47.50 | 47.68 | 46.87 | 47.45 | 00:00:00 | | 2002-06-05 | 467,200 | 47.57 | 48.44 | 47.43 | 48.43 | 00:00:00 | | 2002-06-06 | 555,600 | 48.49 | 48.50 | 47.45 | 47.98 | 00:00:00 | | 2002-06-07 | 994,800 | 47.61 | 49.97 | 47.13 | 49.66 | 00:00:00 | | 2002-06-10 | 867,600 | 50.05 | 51.45 | 49.74 | 50.90 | 00:00:00 | | 2002-06-11 | 423,000 | 51.14 | 51.15 | 49.35 | 49.41 | 00:00:00 | | 2002-06-12 | 1,058,200 | 49.64 | 50.64 | 49.33 | 50.40 | 00:00:00 | | 2002-06-13 | 618,000 | 49.74 | 50.43 | 49.42 | 49.46 | 00:00:00 | | 2002-06-14 | 610,800 | 49.64 | 50.35 | 48.20 | 49.82 | 00:00:00 | | 2002-06-17 | 858,400 | 49.91 | 50.30 | 49.08 | 49.80 | 00:00:00 | | 2002-06-18 | 510,600 | 49.55 | 50.05 | 49.42 | 49.91 | 00:00:00 | | 2002-06-19 | 699,800 | 49.93 | 50.55 | 49.76 | 49.78 | 00:00:00 | | 2002-06-20 | 781,000 | 49.80 | 50.35 | 49.76 | 49.78 | 00:00:00 | | 2002-06-21 | 1,706,200 | 48.74 | 49.80 | 48.49 | 48.94 | 00:00:00 | | 2002-06-24 | 909,800 | 49.01 | 49.63 | 48.24 | 48.89 | 00:00:00 | | 2002-06-25 | 616,600 | 49.17 | 49.63 | 48.51 | 48.51 | 00:00:00 | | 2002-06-26 | 814,800 | 48.99 | 49.24 | 48.44 | 48.58 | 00:00:00 | | 2002-06-27 | 1,028,000 | 48.50 | 49.26 | 47.78 | 48.90 | 00:00:00 | | 2002-06-28 | 1,147,800 | 49.20 | 50.77 | 48.85 | 50.15 | 00:00:00 | | 2002-07-01 | 1,369,200 | 50.06 | 51.79 | 49.74 | 51.35 | 00:00:00 | | 2002-07-02 | 2,687,600 | 51.32 | 51.41 | 49.50 | 49.51 | 00:00:00 | | 2002-07-03 | 3,913,400 | 49.51 | 49.54 | 45.50 | 46.82 | 00:00:00 | | 2002-07-05 | 977,000 | 47.02 | 49.13 | 46.80 | 48.14 | 00:00:00 | | 2002-07-08 | 1,190,600 | 48.45 | 48.50 | 47.26 | 47.55 | 00:00:00 | | 2002-07-09 | 1,020,600 | 47.27 | 47.60 | 46.07 | 46.44 | 00:00:00 | | 2002-07-10 | 1,769,400 | 46.40 | 46.40 | 44.05 | 44.38 | 00:00:00 | | 2002-07-11 | 1,369,200 | 43.70 | 44.64 | 43.10 | 44.03 | 00:00:00 | | 2002-07-12 | 2,711,200 | 46.31 | 46.90 | 44.77 | 46.07 | 00:00:00 | | 2002-07-15 | 13,912,000 | 46.43 | 47.80 | 43.50 | 46.24 | 00:00:00 | | 2002-07-16 | 3,869,200 | 46.91 | 47.15 | 45.03 | 45.17 | 00:00:00 | | 2002-07-17 | 2,767,400 | 45.31 | 46.10 | 43.90 | 44.68 | 00:00:00 | | 2002-07-18 | 3,080,200 | 44.85 | 45.45 | 44.24 | 44.24 | 00:00:00 | | 2002-07-19 | 1,733,400 | 44.00 | 44.20 | 42.47 | 42.66 | 00:00:00 | | 2002-07-22 | 1,798,000 | 42.49 | 43.40 | 40.31 | 40.90 | 00:00:00 | | 2002-07-23 | 1,832,800 | 41.02 | 42.02 | 39.00 | 39.80 | 00:00:00 | | 2002-07-24 | 5,450,000 | 40.31 | 45.05 | 40.30 | 44.81 | 00:00:00 | | 2002-07-25 | 2,845,200 | 44.24 | 47.18 | 44.00 | 47.07 | 00:00:00 | | 2002-07-26 | 2,116,200 | 47.00 | 47.05 | 45.65 | 46.35 | 00:00:00 | | 2002-07-29 | 2,051,400 | 46.62 | 49.33 | 46.56 | 48.83 | 00:00:00 | | 2002-07-30 | 2,026,400 | 48.38 | 48.50 | 46.76 | 47.10 | 00:00:00 | | 2002-07-31 | 1,404,400 | 47.42 | 48.28 | 46.67 | 47.92 | 00:00:00 | | 2002-08-01 | 1,144,200 | 47.90 | 48.50 | 47.48 | 47.99 | 00:00:00 | | 2002-08-02 | 1,830,600 | 48.20 | 48.35 | 46.85 | 47.25 | 00:00:00 | | 2002-08-05 | 1,393,200 | 47.00 | 48.00 | 45.42 | 45.46 | 00:00:00 | | 2002-08-06 | 2,591,600 | 46.69 | 48.94 | 46.44 | 48.32 | 00:00:00 | | 2002-08-07 | 1,324,200 | 48.57 | 49.50 | 47.60 | 49.19 | 00:00:00 | | 2002-08-08 | 1,394,200 | 49.50 | 50.68 | 48.73 | 50.33 | 00:00:00 | | 2002-08-09 | 856,600 | 50.15 | 50.70 | 49.50 | 49.95 | 00:00:00 | | 2002-08-12 | 820,000 | 49.45 | 49.80 | 48.68 | 49.61 | 00:00:00 | | 2002-08-13 | 1,182,000 | 49.57 | 50.38 | 48.81 | 48.82 | 00:00:00 | | 2002-08-14 | 1,592,200 | 48.88 | 51.15 | 48.32 | 50.91 | 00:00:00 | | 2002-08-15 | 1,343,200 | 51.20 | 51.33 | 49.50 | 50.43 | 00:00:00 | | 2002-08-16 | 950,000 | 50.13 | 50.99 | 49.53 | 50.48 | 00:00:00 | | 2002-08-19 | 859,800 | 50.90 | 51.85 | 50.31 | 51.83 | 00:00:00 | | 2002-08-20 | 1,157,200 | 51.53 | 51.92 | 50.44 | 51.14 | 00:00:00 | | 2002-08-21 | 995,000 | 51.70 | 52.27 | 51.19 | 52.05 | 00:00:00 | | 2002-08-22 | 790,000 | 52.00 | 52.80 | 51.74 | 52.51 | 00:00:00 | | 2002-08-23 | 1,310,800 | 50.59 | 51.91 | 50.28 | 50.60 | 00:00:00 | | 2002-08-26 | 764,600 | 50.56 | 51.48 | 50.00 | 51.41 | 00:00:00 | | 2002-08-27 | 1,058,200 | 51.71 | 52.20 | 50.94 | 50.94 | 00:00:00 | | 2002-08-28 | 929,200 | 50.97 | 51.25 | 49.03 | 49.72 | 00:00:00 | | 2002-08-29 | 1,330,000 | 49.10 | 51.45 | 49.10 | 50.80 | 00:00:00 | | 2002-08-30 | 1,262,800 | 50.77 | 52.12 | 50.35 | 51.00 | 00:00:00 | | 2002-09-03 | 1,256,400 | 50.93 | 50.93 | 49.06 | 49.25 | 00:00:00 | | 2002-09-04 | 1,956,400 | 49.97 | 51.15 | 49.67 | 51.11 | 00:00:00 | | 2002-09-05 | 1,935,200 | 49.00 | 50.16 | 48.91 | 49.32 | 00:00:00 | | 2002-09-06 | 1,340,600 | 49.94 | 51.05 | 49.18 | 50.35 | 00:00:00 | | 2002-09-09 | 834,200 | 49.80 | 50.85 | 49.70 | 50.60 | 00:00:00 | | 2002-09-10 | 1,219,600 | 50.82 | 51.72 | 50.34 | 51.41 | 00:00:00 | | 2002-09-11 | 672,400 | 51.67 | 51.85 | 51.00 | 51.45 | 00:00:00 | | 2002-09-12 | 1,211,000 | 51.27 | 51.55 | 50.54 | 51.00 | 00:00:00 | | 2002-09-13 | 2,159,200 | 51.15 | 51.15 | 49.96 | 50.17 | 00:00:00 | | 2002-09-16 | 861,600 | 49.74 | 50.12 | 49.13 | 49.46 | 00:00:00 | | 2002-09-17 | 1,172,600 | 49.65 | 50.22 | 49.13 | 49.34 | 00:00:00 | | 2002-09-18 | 1,178,800 | 49.13 | 50.11 | 48.79 | 49.91 | 00:00:00 | | 2002-09-19 | 1,111,600 | 49.43 | 50.29 | 49.14 | 49.52 | 00:00:00 | | 2002-09-20 | 2,449,200 | 49.85 | 50.25 | 48.05 | 48.90 | 00:00:00 | | 2002-09-23 | 1,265,000 | 48.55 | 48.80 | 47.27 | 48.15 | 00:00:00 | | 2002-09-24 | 1,331,600 | 47.74 | 48.52 | 47.55 | 47.93 | 00:00:00 | | 2002-09-25 | 1,143,000 | 48.02 | 50.15 | 48.01 | 49.39 | 00:00:00 | | 2002-09-26 | 873,800 | 49.74 | 50.62 | 49.35 | 50.28 | 00:00:00 | | 2002-09-27 | 974,600 | 50.12 | 50.76 | 49.41 | 49.62 | 00:00:00 | | 2002-09-30 | 2,052,600 | 49.77 | 50.16 | 48.20 | 49.27 | 00:00:00 | | 2002-10-01 | 1,778,200 | 49.25 | 51.72 | 49.23 | 51.54 | 00:00:00 | | 2002-10-02 | 2,280,600 | 50.91 | 51.00 | 48.44 | 48.48 | 00:00:00 | | 2002-10-03 | 1,743,200 | 48.51 | 49.33 | 48.24 | 48.29 | 00:00:00 | | 2002-10-04 | 3,173,200 | 48.72 | 49.15 | 45.84 | 46.75 | 00:00:00 | | 2002-10-07 | 11,221,400 | 43.82 | 44.29 | 41.53 | 42.04 | 00:00:00 | | 2002-10-08 | 5,325,200 | 42.60 | 44.20 | 42.50 | 43.65 | 00:00:00 | | 2002-10-09 | 2,904,000 | 43.34 | 44.42 | 43.01 | 43.42 | 00:00:00 | | 2002-10-10 | 3,068,000 | 43.39 | 44.94 | 43.06 | 44.60 | 00:00:00 | | 2002-10-11 | 2,994,400 | 44.79 | 46.00 | 43.22 | 45.89 | 00:00:00 | | 2002-10-14 | 1,361,200 | 45.85 | 46.53 | 45.70 | 46.20 | 00:00:00 | | 2002-10-15 | 3,263,600 | 46.94 | 48.94 | 46.34 | 48.26 | 00:00:00 | | 2002-10-16 | 2,229,000 | 47.67 | 48.95 | 47.00 | 47.07 | 00:00:00 | | 2002-10-17 | 1,972,200 | 47.71 | 48.89 | 47.16 | 47.20 | 00:00:00 | | 2002-10-18 | 2,200,200 | 47.06 | 47.27 | 46.20 | 46.70 | 00:00:00 | | 2002-10-21 | 2,372,800 | 46.70 | 47.44 | 45.88 | 47.14 | 00:00:00 | | 2002-10-22 | 1,471,200 | 47.13 | 47.27 | 45.60 | 46.46 | 00:00:00 | | 2002-10-23 | 5,277,400 | 46.35 | 46.98 | 43.91 | 44.75 | 00:00:00 | | 2002-10-24 | 3,438,000 | 44.23 | 45.80 | 43.80 | 43.93 | 00:00:00 | | 2002-10-25 | 2,121,200 | 43.68 | 46.00 | 43.00 | 45.70 | 00:00:00 | | 2002-10-28 | 1,659,200 | 45.33 | 46.02 | 44.60 | 45.44 | 00:00:00 | | 2002-10-29 | 1,453,400 | 45.39 | 46.10 | 43.94 | 44.84 | 00:00:00 | | 2002-10-30 | 1,327,600 | 45.00 | 45.59 | 44.00 | 44.79 | 00:00:00 | | 2002-10-31 | 2,626,000 | 44.86 | 46.70 | 44.86 | 45.75 | 00:00:00 | | 2002-11-01 | 2,459,400 | 45.48 | 47.74 | 44.70 | 47.24 | 00:00:00 | | 2002-11-04 | 1,829,800 | 48.65 | 48.68 | 46.48 | 47.00 | 00:00:00 | | 2002-11-05 | 999,000 | 47.00 | 47.72 | 46.73 | 47.72 | 00:00:00 | | 2002-11-06 | 1,036,800 | 47.73 | 48.23 | 46.95 | 48.15 | 00:00:00 | | 2002-11-07 | 1,018,000 | 47.99 | 48.05 | 46.89 | 47.15 | 00:00:00 | | 2002-11-08 | 1,024,400 | 47.06 | 48.30 | 47.00 | 47.79 | 00:00:00 | | 2002-11-11 | 972,400 | 47.79 | 48.22 | 46.04 | 46.22 | 00:00:00 | | 2002-11-12 | 1,036,400 | 46.05 | 46.94 | 46.05 | 46.75 | 00:00:00 | | 2002-11-13 | 1,185,000 | 46.43 | 47.39 | 45.75 | 46.69 | 00:00:00 | | 2002-11-14 | 3,824,600 | 46.96 | 47.76 | 43.67 | 46.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
