$139.10 +0.01 (%) Sigma-Aldrich Corp - NASDAQ

May. 22, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIAL historical data

Date Open High Low Close Volume
5/21/2015139.06139.13138.99139.091,809,532
5/20/2015139.12139.14139.05139.061,574,238
5/19/2015139.16139.20139.08139.131,267,891
5/18/2015138.81139.24138.81139.10554,398
5/15/2015139.15139.15138.94139.081,130,796
5/14/2015138.98139.05138.93138.99937,291
5/13/2015138.88138.98138.82138.94680,545
5/12/2015138.86139.00138.83138.87761,618
5/11/2015138.91139.00138.88139.00548,074
5/8/2015138.97138.98138.88138.90591,321
5/7/2015138.80138.98138.77138.881,257,617
5/6/2015138.79138.90138.77138.89740,575
5/5/2015138.93138.97138.70138.721,160,512
5/4/2015138.82138.97138.82138.97540,207
5/1/2015138.96139.06138.79138.94832,482
4/30/2015138.83138.95138.61138.92977,052
4/29/2015138.90138.98138.80138.871,315,616
4/28/2015138.83138.99138.80138.99689,872
4/27/2015138.96139.59138.72138.90503,492
4/24/2015138.99139.02138.89139.00536,970
4/23/2015138.79139.09138.74138.97877,603
4/22/2015138.70138.98138.65138.92624,293
4/21/2015138.52138.80138.52138.75657,416
4/20/2015138.50139.15138.30138.61472,055
4/17/2015138.25138.41138.20138.39895,436
4/16/2015138.45138.58138.30138.30504,918
4/15/2015138.40138.55138.36138.38670,962
4/14/2015138.47138.50138.32138.41799,084
4/13/2015138.46138.64138.39138.40575,104
4/10/2015138.59138.66138.35138.45842,653
4/9/2015138.65138.70138.42138.54520,970
4/8/2015138.42138.67138.41138.57449,291
4/7/2015138.58138.69138.40138.45384,641
4/6/2015138.38138.75138.35138.59356,205
4/2/2015138.46138.61138.28138.51540,673
4/1/2015138.28138.50138.22138.46709,502
3/31/2015138.48138.49138.25138.25537,370
3/30/2015138.27138.52138.23138.41444,574
3/27/2015138.15138.35138.10138.21480,960
3/26/2015138.25138.52138.15138.23731,165
3/25/2015138.51138.51138.19138.19824,589
3/24/2015138.34138.67138.25138.60622,525
3/23/2015138.20138.54138.12138.34606,645
3/20/2015138.21138.54138.10138.201,702,261
3/19/2015138.31138.42137.96138.09879,101
3/18/2015138.20138.75138.00138.331,463,899
3/17/2015138.31138.39138.10138.18696,282
3/16/2015138.00138.40137.78138.31869,399
3/13/2015138.10138.29137.89137.901,012,650
3/12/2015138.11138.40137.94138.16762,425
3/11/2015138.10138.10137.75137.971,323,598
3/10/2015138.04138.13137.94138.06898,071
3/9/2015138.16138.47138.03138.07557,122
3/6/2015138.03138.15137.67138.08953,328
3/5/2015138.06138.12138.00138.06627,260
3/4/2015138.07138.22137.95138.13799,379
3/3/2015138.03138.22137.97138.20724,121
3/2/2015138.10138.19138.01138.07593,401
2/27/2015138.05138.10137.95138.06501,124
2/26/2015138.12138.13138.01138.06371,942
2/25/2015138.30138.30138.05138.07487,675
2/24/2015138.50138.60138.26138.31514,846
2/23/2015138.67138.83138.35138.60488,628
2/20/2015138.60138.77138.28138.75524,799
2/19/2015138.22138.67137.85138.42638,785
2/18/2015138.13138.29138.08138.281,329,048
2/17/2015138.15138.31138.06138.30559,148
2/13/2015138.33138.33138.12138.20470,497
2/12/2015138.28138.43138.07138.13748,757
2/11/2015138.07138.30138.04138.191,003,184
2/10/2015137.91138.25137.82138.09767,025
2/9/2015137.71137.93137.71137.78341,677
2/6/2015137.87137.87137.69137.71377,915
2/5/2015137.62137.91137.54137.80594,420
2/4/2015137.67137.90137.44137.57585,759
2/3/2015137.65137.76137.48137.67496,719
2/2/2015137.47137.73137.30137.53789,744
1/30/2015137.45137.69137.26137.52814,060
1/29/2015137.44137.70137.25137.65609,871
1/28/2015137.49137.67137.18137.40655,950
1/27/2015137.40137.73137.35137.42617,462
1/26/2015137.68137.75137.31137.49627,595
1/23/2015137.75137.75137.38137.69352,409
1/22/2015137.56137.73137.29137.69439,184
1/21/2015137.30137.58137.27137.44472,826
1/20/2015137.09137.48137.08137.36454,854
1/16/2015137.06137.50137.00137.48484,342
1/15/2015137.02137.42136.85137.00401,585
1/14/2015136.95137.15136.75137.00843,151
1/13/2015137.47137.70136.95137.021,178,061
1/12/2015137.32137.38137.00137.22426,276
1/9/2015137.27137.54137.13137.25395,688
1/8/2015137.57137.57137.14137.19861,534
1/7/2015137.30137.81137.14137.37505,798
1/6/2015137.61137.78137.05137.10654,427
1/5/2015137.29137.64137.22137.45567,868
1/2/2015137.36137.69137.26137.31483,620
12/31/2014137.58137.59137.23137.27286,805
12/30/2014137.19137.46137.16137.25333,024
12/29/2014137.15137.47137.15137.23396,212
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center