|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,824,600 | 46.96 | 47.76 | 43.67 | 46.48 | 00:00:00 | | 2002-11-15 | 1,221,200 | 46.06 | 48.04 | 45.91 | 47.74 | 00:00:00 | | 2002-11-18 | 759,600 | 48.00 | 48.05 | 46.94 | 47.16 | 00:00:00 | | 2002-11-19 | 1,309,400 | 46.70 | 47.95 | 46.46 | 47.62 | 00:00:00 | | 2002-11-20 | 1,492,600 | 47.75 | 49.07 | 46.56 | 48.98 | 00:00:00 | | 2002-11-21 | 1,698,800 | 48.99 | 49.90 | 48.39 | 49.79 | 00:00:00 | | 2002-11-22 | 993,600 | 49.90 | 49.90 | 48.77 | 49.09 | 00:00:00 | | 2002-11-25 | 775,600 | 49.00 | 49.68 | 48.35 | 49.58 | 00:00:00 | | 2002-11-26 | 1,027,800 | 49.58 | 49.58 | 48.25 | 48.80 | 00:00:00 | | 2002-11-27 | 1,177,600 | 48.88 | 50.40 | 48.41 | 50.15 | 00:00:00 | | 2002-11-29 | 599,200 | 50.25 | 50.70 | 49.97 | 50.25 | 00:00:00 | | 2002-12-02 | 978,600 | 50.60 | 50.60 | 48.54 | 49.31 | 00:00:00 | | 2002-12-03 | 848,200 | 49.30 | 49.49 | 48.55 | 48.85 | 00:00:00 | | 2002-12-04 | 1,372,800 | 48.85 | 49.95 | 48.08 | 49.43 | 00:00:00 | | 2002-12-05 | 735,000 | 49.51 | 49.53 | 48.28 | 48.86 | 00:00:00 | | 2002-12-06 | 889,400 | 48.72 | 50.00 | 48.27 | 49.65 | 00:00:00 | | 2002-12-09 | 1,008,800 | 49.58 | 49.82 | 48.50 | 48.53 | 00:00:00 | | 2002-12-10 | 711,800 | 48.49 | 49.02 | 48.12 | 48.82 | 00:00:00 | | 2002-12-11 | 661,400 | 48.24 | 49.48 | 48.00 | 49.21 | 00:00:00 | | 2002-12-12 | 969,200 | 49.21 | 49.46 | 48.21 | 49.35 | 00:00:00 | | 2002-12-13 | 1,073,800 | 49.10 | 49.15 | 48.11 | 48.33 | 00:00:00 | | 2002-12-16 | 1,136,000 | 49.13 | 49.91 | 48.63 | 49.88 | 00:00:00 | | 2002-12-17 | 888,800 | 49.77 | 50.00 | 49.03 | 49.59 | 00:00:00 | | 2002-12-18 | 1,287,600 | 49.51 | 49.75 | 48.00 | 48.30 | 00:00:00 | | 2002-12-19 | 1,042,200 | 48.03 | 49.19 | 48.01 | 48.24 | 00:00:00 | | 2002-12-20 | 1,914,400 | 49.50 | 49.80 | 48.26 | 49.59 | 00:00:00 | | 2002-12-23 | 924,600 | 49.60 | 50.44 | 49.50 | 50.11 | 00:00:00 | | 2002-12-24 | 763,000 | 50.05 | 50.73 | 49.75 | 49.78 | 00:00:00 | | 2002-12-26 | 757,800 | 50.29 | 50.34 | 49.36 | 49.70 | 00:00:00 | | 2002-12-27 | 1,039,200 | 50.11 | 50.14 | 48.46 | 49.05 | 00:00:00 | | 2002-12-30 | 1,284,800 | 48.92 | 49.56 | 48.75 | 48.88 | 00:00:00 | | 2002-12-31 | 1,004,000 | 48.86 | 49.04 | 48.60 | 48.70 | 00:00:00 | | 2003-01-02 | 1,932,800 | 48.60 | 49.82 | 48.54 | 48.85 | 00:00:00 | | 2003-01-03 | 958,800 | 48.94 | 49.10 | 48.36 | 49.10 | 00:00:00 | | 2003-01-06 | 2,074,000 | 49.06 | 49.53 | 48.53 | 48.82 | 00:00:00 | | 2003-01-07 | 2,007,000 | 48.70 | 48.80 | 47.30 | 48.78 | 00:00:00 | | 2003-01-08 | 2,425,200 | 48.21 | 48.28 | 46.44 | 46.65 | 00:00:00 | | 2003-01-09 | 1,935,400 | 47.05 | 47.65 | 46.80 | 47.25 | 00:00:00 | | 2003-01-10 | 1,020,600 | 46.93 | 47.25 | 46.65 | 47.05 | 00:00:00 | | 2003-01-13 | 1,077,200 | 47.48 | 47.50 | 46.23 | 46.39 | 00:00:00 | | 2003-01-14 | 1,164,600 | 46.17 | 46.81 | 46.06 | 46.64 | 00:00:00 | | 2003-01-15 | 1,394,000 | 47.02 | 47.02 | 45.17 | 45.21 | 00:00:00 | | 2003-01-16 | 1,126,000 | 45.34 | 46.25 | 45.34 | 45.99 | 00:00:00 | | 2003-01-17 | 743,000 | 45.65 | 46.06 | 45.18 | 45.27 | 00:00:00 | | 2003-01-21 | 1,311,200 | 45.60 | 45.87 | 44.72 | 44.79 | 00:00:00 | | 2003-01-22 | 1,208,800 | 44.65 | 45.66 | 44.43 | 44.66 | 00:00:00 | | 2003-01-23 | 1,132,800 | 44.63 | 45.58 | 44.45 | 45.15 | 00:00:00 | | 2003-01-24 | 1,472,000 | 45.54 | 45.55 | 43.91 | 43.99 | 00:00:00 | | 2003-01-27 | 1,221,600 | 43.92 | 44.88 | 43.58 | 43.58 | 00:00:00 | | 2003-01-28 | 1,859,800 | 43.71 | 44.39 | 43.55 | 43.72 | 00:00:00 | | 2003-01-29 | 1,998,000 | 43.76 | 45.53 | 42.78 | 44.83 | 00:00:00 | | 2003-01-30 | 1,537,600 | 44.78 | 45.03 | 43.48 | 43.50 | 00:00:00 | | 2003-01-31 | 1,145,800 | 43.38 | 45.41 | 43.15 | 44.87 | 00:00:00 | | 2003-02-03 | 1,685,200 | 44.90 | 46.59 | 44.75 | 45.36 | 00:00:00 | | 2003-02-04 | 931,400 | 45.20 | 45.35 | 44.20 | 44.90 | 00:00:00 | | 2003-02-05 | 941,600 | 45.01 | 46.01 | 44.25 | 44.54 | 00:00:00 | | 2003-02-06 | 869,800 | 44.20 | 44.75 | 43.55 | 44.00 | 00:00:00 | | 2003-02-07 | 896,200 | 44.00 | 44.54 | 43.34 | 43.81 | 00:00:00 | | 2003-02-10 | 846,600 | 43.79 | 44.36 | 43.27 | 44.22 | 00:00:00 | | 2003-02-11 | 1,574,600 | 44.24 | 44.66 | 42.61 | 43.17 | 00:00:00 | | 2003-02-12 | 3,065,400 | 42.00 | 42.73 | 40.94 | 41.17 | 00:00:00 | | 2003-02-13 | 2,471,400 | 42.00 | 43.05 | 41.60 | 42.87 | 00:00:00 | | 2003-02-14 | 1,094,200 | 42.90 | 43.50 | 42.04 | 42.74 | 00:00:00 | | 2003-02-18 | 968,000 | 42.66 | 44.22 | 42.58 | 43.61 | 00:00:00 | | 2003-02-19 | 1,150,800 | 43.63 | 44.11 | 43.55 | 43.69 | 00:00:00 | | 2003-02-20 | 1,131,200 | 43.86 | 44.00 | 43.21 | 43.38 | 00:00:00 | | 2003-02-21 | 1,246,000 | 43.59 | 44.01 | 42.62 | 44.00 | 00:00:00 | | 2003-02-24 | 1,188,200 | 43.83 | 44.02 | 42.90 | 42.92 | 00:00:00 | | 2003-02-25 | 1,580,600 | 42.55 | 43.97 | 41.91 | 43.66 | 00:00:00 | | 2003-02-26 | 891,600 | 43.54 | 43.90 | 43.10 | 43.25 | 00:00:00 | | 2003-02-27 | 1,104,800 | 43.03 | 44.06 | 43.00 | 43.79 | 00:00:00 | | 2003-02-28 | 691,800 | 43.90 | 44.00 | 43.34 | 43.82 | 00:00:00 | | 2003-03-03 | 1,036,200 | 43.94 | 44.59 | 43.13 | 43.16 | 00:00:00 | | 2003-03-04 | 613,000 | 42.95 | 43.28 | 42.15 | 42.25 | 00:00:00 | | 2003-03-05 | 1,024,800 | 42.28 | 42.89 | 42.00 | 42.48 | 00:00:00 | | 2003-03-06 | 1,254,600 | 42.47 | 42.63 | 41.85 | 42.05 | 00:00:00 | | 2003-03-07 | 1,013,400 | 41.82 | 43.15 | 41.74 | 42.60 | 00:00:00 | | 2003-03-10 | 909,400 | 42.41 | 42.58 | 41.43 | 41.70 | 00:00:00 | | 2003-03-11 | 613,800 | 41.70 | 42.35 | 41.38 | 41.56 | 00:00:00 | | 2003-03-12 | 806,800 | 41.39 | 41.85 | 41.07 | 41.79 | 00:00:00 | | 2003-03-13 | 2,311,400 | 42.40 | 43.92 | 42.32 | 43.92 | 00:00:00 | | 2003-03-14 | 1,360,200 | 44.68 | 44.80 | 43.33 | 43.65 | 00:00:00 | | 2003-03-17 | 1,742,400 | 44.00 | 45.22 | 43.63 | 45.21 | 00:00:00 | | 2003-03-18 | 1,432,000 | 45.23 | 45.60 | 44.73 | 45.46 | 00:00:00 | | 2003-03-19 | 1,740,400 | 45.48 | 45.60 | 44.26 | 45.08 | 00:00:00 | | 2003-03-20 | 1,095,600 | 44.74 | 45.36 | 44.24 | 45.28 | 00:00:00 | | 2003-03-21 | 1,440,600 | 45.74 | 46.60 | 45.23 | 46.34 | 00:00:00 | | 2003-03-24 | 1,350,800 | 46.00 | 46.20 | 44.76 | 44.96 | 00:00:00 | | 2003-03-25 | 996,000 | 45.49 | 45.88 | 45.03 | 45.77 | 00:00:00 | | 2003-03-26 | 951,800 | 45.74 | 46.12 | 45.40 | 45.74 | 00:00:00 | | 2003-03-27 | 762,000 | 45.23 | 45.69 | 45.06 | 45.58 | 00:00:00 | | 2003-03-28 | 598,600 | 45.39 | 45.80 | 45.00 | 45.61 | 00:00:00 | | 2003-03-31 | 1,042,800 | 45.17 | 45.18 | 44.10 | 44.49 | 00:00:00 | | 2003-04-01 | 1,134,800 | 44.23 | 45.21 | 43.88 | 44.54 | 00:00:00 | | 2003-04-02 | 1,082,000 | 44.86 | 46.10 | 44.86 | 45.73 | 00:00:00 | | 2003-04-03 | 621,800 | 45.65 | 46.02 | 45.04 | 45.52 | 00:00:00 | | 2003-04-04 | 2,708,000 | 45.33 | 45.44 | 43.57 | 43.99 | 00:00:00 | | 2003-04-07 | 2,126,200 | 44.34 | 45.25 | 43.88 | 43.91 | 00:00:00 | | 2003-04-08 | 2,601,200 | 43.92 | 43.92 | 43.16 | 43.39 | 00:00:00 | | 2003-04-09 | 2,676,400 | 43.35 | 43.76 | 42.18 | 43.03 | 00:00:00 | | 2003-04-10 | 2,007,200 | 43.03 | 43.39 | 42.65 | 43.00 | 00:00:00 | | 2003-04-11 | 1,774,800 | 43.29 | 43.74 | 42.94 | 43.45 | 00:00:00 | | 2003-04-14 | 2,103,400 | 43.75 | 44.70 | 43.50 | 44.49 | 00:00:00 | | 2003-04-15 | 2,405,200 | 44.43 | 45.38 | 43.86 | 45.21 | 00:00:00 | | 2003-04-16 | 1,597,000 | 45.51 | 45.60 | 44.37 | 44.69 | 00:00:00 | | 2003-04-17 | 1,742,400 | 44.29 | 45.11 | 44.17 | 44.99 | 00:00:00 | | 2003-04-21 | 2,496,000 | 44.68 | 45.89 | 44.67 | 45.25 | 00:00:00 | | 2003-04-22 | 3,255,600 | 45.00 | 46.00 | 44.64 | 45.75 | 00:00:00 | | 2003-04-23 | 5,151,000 | 47.23 | 49.35 | 46.31 | 48.27 | 00:00:00 | | 2003-04-24 | 2,304,600 | 48.05 | 49.23 | 48.02 | 48.52 | 00:00:00 | | 2003-04-25 | 3,897,600 | 48.43 | 48.50 | 46.68 | 47.21 | 00:00:00 | | 2003-04-28 | 2,138,400 | 47.52 | 48.99 | 47.05 | 48.90 | 00:00:00 | | 2003-04-29 | 1,928,800 | 49.00 | 49.66 | 48.76 | 49.27 | 00:00:00 | | 2003-04-30 | 2,539,200 | 49.10 | 50.31 | 48.72 | 49.82 | 00:00:00 | | 2003-05-01 | 1,552,200 | 49.55 | 50.27 | 49.07 | 49.81 | 00:00:00 | | 2003-05-02 | 1,144,200 | 49.75 | 50.48 | 49.68 | 50.24 | 00:00:00 | | 2003-05-05 | 1,571,600 | 50.59 | 50.79 | 49.85 | 50.51 | 00:00:00 | | 2003-05-06 | 1,794,400 | 50.51 | 51.77 | 50.30 | 51.72 | 00:00:00 | | 2003-05-07 | 1,987,800 | 51.25 | 52.00 | 51.19 | 51.50 | 00:00:00 | | 2003-05-08 | 2,053,000 | 50.90 | 51.22 | 50.50 | 50.65 | 00:00:00 | | 2003-05-09 | 806,000 | 50.79 | 51.54 | 50.48 | 51.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
